iShares Cybersecurity & Tech ETF (IHAK)
NYSEARCA: IHAK · Real-Time Price · USD
51.38
+1.28 (2.55%)
May 12, 2025, 4:00 PM - Market closed
IHAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.46 | 51.46 | 50.71 | 51.38 | 51.38 | 2.55% | 1,124,173 |
| May 9, 2025 | 50.61 | 50.61 | 49.83 | 50.10 | 50.10 | -0.77% | 42,433 |
| May 8, 2025 | 50.39 | 50.82 | 49.96 | 50.49 | 50.49 | 0.42% | 99,998 |
| May 7, 2025 | 50.39 | 50.44 | 49.90 | 50.28 | 50.28 | -0.51% | 101,278 |
| May 6, 2025 | 49.83 | 50.71 | 49.83 | 50.54 | 50.54 | -0.18% | 64,029 |
| May 5, 2025 | 50.02 | 50.96 | 49.99 | 50.63 | 50.63 | 1.07% | 90,679 |
| May 2, 2025 | 50.00 | 50.30 | 49.96 | 50.10 | 50.10 | 1.61% | 39,836 |
| May 1, 2025 | 49.70 | 49.82 | 49.29 | 49.30 | 49.30 | -0.34% | 36,211 |
| Apr 30, 2025 | 48.70 | 49.50 | 48.51 | 49.47 | 49.47 | -0.15% | 46,332 |
| Apr 29, 2025 | 48.87 | 49.69 | 48.87 | 49.54 | 49.54 | 1.67% | 30,104 |
| Apr 28, 2025 | 48.53 | 48.78 | 48.16 | 48.73 | 48.73 | 0.66% | 32,315 |
| Apr 25, 2025 | 47.98 | 48.55 | 47.94 | 48.41 | 48.41 | 0.69% | 54,748 |
| Apr 24, 2025 | 46.98 | 48.20 | 46.98 | 48.08 | 48.08 | 3.11% | 58,164 |
| Apr 23, 2025 | 47.04 | 47.51 | 46.50 | 46.63 | 46.63 | 1.63% | 142,777 |
| Apr 22, 2025 | 45.50 | 46.09 | 45.34 | 45.88 | 45.88 | 1.91% | 90,158 |
| Apr 21, 2025 | 45.77 | 45.91 | 44.58 | 45.02 | 45.02 | -2.59% | 91,925 |
| Apr 17, 2025 | 46.57 | 46.57 | 46.08 | 46.22 | 46.22 | -0.11% | 120,964 |
| Apr 16, 2025 | 46.56 | 47.04 | 45.89 | 46.27 | 46.27 | -1.64% | 82,839 |
| Apr 15, 2025 | 47.03 | 47.31 | 46.95 | 47.04 | 47.04 | 0.47% | 77,428 |
| Apr 14, 2025 | 47.27 | 47.32 | 46.25 | 46.82 | 46.82 | 0.49% | 204,923 |
| Apr 11, 2025 | 45.73 | 46.60 | 45.29 | 46.59 | 46.59 | 1.86% | 180,916 |
| Apr 10, 2025 | 46.08 | 46.20 | 44.59 | 45.74 | 45.74 | -2.08% | 300,740 |
| Apr 9, 2025 | 42.78 | 46.95 | 42.76 | 46.71 | 46.71 | 8.75% | 198,543 |
| Apr 8, 2025 | 44.74 | 44.95 | 42.43 | 42.95 | 42.95 | -1.13% | 314,053 |
| Apr 7, 2025 | 42.36 | 45.00 | 41.87 | 43.44 | 43.44 | -0.59% | 307,080 |
| Apr 4, 2025 | 44.55 | 44.89 | 43.44 | 43.70 | 43.70 | -4.83% | 202,805 |
| Apr 3, 2025 | 46.17 | 46.84 | 45.69 | 45.92 | 45.92 | -3.87% | 156,928 |
| Apr 2, 2025 | 46.61 | 48.12 | 46.61 | 47.77 | 47.77 | 0.76% | 98,646 |
| Apr 1, 2025 | 46.96 | 47.41 | 46.60 | 47.41 | 47.41 | 0.92% | 83,352 |
| Mar 31, 2025 | 46.89 | 47.14 | 46.19 | 46.98 | 46.98 | -1.45% | 98,202 |
| Mar 28, 2025 | 48.24 | 48.39 | 47.41 | 47.67 | 47.67 | -1.67% | 68,480 |
| Mar 27, 2025 | 48.89 | 48.89 | 48.18 | 48.48 | 48.48 | -0.96% | 59,073 |
| Mar 26, 2025 | 49.63 | 49.71 | 48.83 | 48.95 | 48.95 | -1.42% | 64,748 |
| Mar 25, 2025 | 49.29 | 49.70 | 49.29 | 49.66 | 49.66 | 0.93% | 52,910 |
| Mar 24, 2025 | 49.02 | 49.24 | 48.85 | 49.20 | 49.20 | 1.53% | 57,287 |
| Mar 21, 2025 | 48.08 | 48.65 | 47.82 | 48.46 | 48.46 | -0.08% | 63,643 |
| Mar 20, 2025 | 48.89 | 49.19 | 48.40 | 48.50 | 48.50 | -1.88% | 62,904 |
| Mar 19, 2025 | 49.19 | 49.72 | 49.02 | 49.43 | 49.43 | 0.67% | 80,266 |
| Mar 18, 2025 | 48.96 | 49.11 | 48.57 | 49.10 | 49.10 | -0.12% | 78,335 |
| Mar 17, 2025 | 48.22 | 49.38 | 48.22 | 49.16 | 49.16 | 2.44% | 55,616 |
| Mar 14, 2025 | 47.22 | 47.99 | 47.15 | 47.99 | 47.99 | 2.61% | 60,027 |
| Mar 13, 2025 | 47.43 | 47.43 | 46.63 | 46.77 | 46.77 | -2.13% | 148,908 |
| Mar 12, 2025 | 48.19 | 48.28 | 47.42 | 47.79 | 47.79 | 0.48% | 107,560 |
| Mar 11, 2025 | 47.31 | 48.19 | 47.20 | 47.56 | 47.56 | 0.61% | 170,775 |
| Mar 10, 2025 | 48.29 | 48.29 | 46.97 | 47.27 | 47.27 | -3.67% | 78,571 |
| Mar 7, 2025 | 48.49 | 49.15 | 47.85 | 49.07 | 49.07 | 0.70% | 99,351 |
| Mar 6, 2025 | 49.18 | 49.85 | 48.60 | 48.73 | 48.73 | -1.77% | 81,048 |
| Mar 5, 2025 | 48.68 | 49.61 | 48.42 | 49.61 | 49.61 | 1.56% | 118,451 |
| Mar 4, 2025 | 47.76 | 49.36 | 47.74 | 48.85 | 48.85 | 2.00% | 169,444 |
| Mar 3, 2025 | 49.03 | 49.19 | 47.66 | 47.89 | 47.89 | -1.70% | 114,982 |