iShares Cybersecurity and Tech ETF IHAK
67.97 USD -0.37 (-0.54%)
Regular-session close
67.97 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
66.72 Day range 69.15
41.26 52-week range 77.22
- YTD
- +41.25%
- 1 year
- +34.59%
IHAK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.22 | 69.15 | 66.72 | 67.97 | -0.37 | -0.54% | 180,972 |
| Nov 12, 2026 | 68.09 | 68.97 | 67.15 | 68.34 | -0.89 | -1.29% | 230,000 |
| Nov 11, 2026 | 69.37 | 69.94 | 68.83 | 69.23 | +1.23 | +1.81% | 212,500 |
| Nov 10, 2026 | 67.91 | 68.62 | 66.15 | 68.00 | -1.01 | -1.46% | 227,300 |
| Nov 9, 2026 | 66.91 | 69.34 | 66.59 | 69.01 | +2.61 | +3.93% | 281,000 |
| Nov 6, 2026 | 68.28 | 68.28 | 66.31 | 66.40 | -0.77 | -1.15% | 383,100 |
| Nov 5, 2026 | 70.11 | 70.11 | 67.03 | 67.17 | -3.93 | -5.53% | 528,600 |
| Nov 4, 2026 | 70.46 | 72.11 | 69.79 | 71.10 | +0.88 | +1.25% | 455,700 |
| Nov 3, 2026 | 70.14 | 70.77 | 69.49 | 70.22 | -0.31 | -0.44% | 280,500 |
| Nov 2, 2026 | 73.60 | 73.78 | 70.45 | 70.53 | -3.04 | -4.13% | 666,000 |
| Oct 30, 2026 | 75.13 | 75.84 | 72.73 | 73.57 | -2.12 | -2.80% | 306,300 |
| Oct 29, 2026 | 73.15 | 76.05 | 73.05 | 75.69 | -1.00 | -1.30% | 395,400 |
| Oct 28, 2026 | 77.03 | 77.73 | 76.22 | 76.69 | -0.53 | -0.69% | 775,900 |
| Oct 27, 2026 | 75.98 | 77.44 | 75.86 | 77.22 | +0.97 | +1.27% | 314,800 |
| Oct 26, 2026 | 74.56 | 76.60 | 74.28 | 76.25 | +2.25 | +3.04% | 481,300 |
| Oct 23, 2026 | 70.94 | 74.08 | 70.36 | 74.00 | +2.96 | +4.17% | 364,000 |
| Oct 22, 2026 | 70.40 | 71.34 | 70.07 | 71.04 | +0.89 | +1.27% | 172,900 |
| Oct 21, 2026 | 68.20 | 70.47 | 68.01 | 70.15 | +2.01 | +2.95% | 106,600 |
| Oct 20, 2026 | 67.19 | 68.26 | 66.50 | 68.14 | +0.68 | +1.01% | 367,500 |
| Oct 19, 2026 | 67.40 | 67.89 | 66.91 | 67.46 | +0.76 | +1.14% | 181,800 |
| Oct 16, 2026 | 69.93 | 70.30 | 66.12 | 66.70 | -2.70 | -3.89% | 214,300 |
| Oct 15, 2026 | 67.84 | 69.45 | 67.36 | 69.40 | +0.54 | +0.78% | 165,000 |
| Oct 14, 2026 | 70.18 | 70.65 | 68.48 | 68.86 | -2.44 | -3.42% | 169,800 |
| Oct 13, 2026 | 70.66 | 72.28 | 70.46 | 71.30 | -0.04 | -0.06% | 176,500 |
| Oct 12, 2026 | 73.51 | 73.51 | 71.22 | 71.34 | -1.60 | -2.19% | 222,400 |
| Oct 9, 2026 | 71.13 | 72.94 | 70.77 | 72.94 | +2.78 | +3.96% | 153,900 |
| Oct 8, 2026 | 69.50 | 70.66 | 69.45 | 70.16 | +0.77 | +1.11% | 104,800 |
| Oct 7, 2026 | 70.40 | 70.42 | 68.87 | 69.39 | -1.35 | -1.91% | 628,600 |
| Oct 6, 2026 | 70.55 | 71.66 | 70.26 | 70.74 | +1.10 | +1.58% | 184,200 |
| Oct 5, 2026 | 68.72 | 69.74 | 68.56 | 69.64 | +0.94 | +1.37% | 142,600 |
| Oct 2, 2026 | 68.95 | 69.50 | 68.50 | 68.70 | +0.39 | +0.57% | 84,900 |
| Oct 1, 2026 | 68.32 | 68.65 | 67.54 | 68.31 | +0.69 | +1.02% | 185,100 |
| Sep 30, 2026 | 66.88 | 68.35 | 66.72 | 67.62 | +0.95 | +1.42% | 258,400 |
| Sep 29, 2026 | 66.74 | 66.88 | 65.76 | 66.67 | -0.11 | -0.16% | 140,200 |
| Sep 28, 2026 | 65.14 | 66.96 | 64.77 | 66.78 | +0.72 | +1.09% | 183,900 |
| Sep 25, 2026 | 68.30 | 68.30 | 66.00 | 66.06 | -2.16 | -3.17% | 172,500 |
| Sep 24, 2026 | 68.56 | 68.91 | 67.97 | 68.22 | -0.59 | -0.86% | 88,200 |
| Sep 23, 2026 | 68.04 | 68.87 | 67.59 | 68.81 | +1.00 | +1.47% | 260,900 |
| Sep 22, 2026 | 68.21 | 68.37 | 66.92 | 67.81 | +0.03 | +0.04% | 206,900 |
| Sep 21, 2026 | 65.97 | 67.78 | 65.76 | 67.78 | +1.94 | +2.95% | 105,500 |
| Sep 18, 2026 | 67.02 | 67.08 | 65.24 | 65.84 | -1.10 | -1.64% | 118,500 |
| Sep 17, 2026 | 66.36 | 67.96 | 65.74 | 66.94 | +0.30 | +0.45% | 107,200 |
| Sep 16, 2026 | 66.45 | 67.46 | 66.07 | 66.64 | -0.69 | -1.02% | 165,800 |
| Sep 15, 2026 | 65.47 | 67.70 | 65.39 | 67.33 | +1.13 | +1.71% | 212,500 |
| Sep 14, 2026 | 62.84 | 66.53 | 62.76 | 66.20 | +4.78 | +7.78% | 267,000 |
| Sep 11, 2026 | 62.22 | 62.28 | 61.00 | 61.42 | -0.55 | -0.89% | 65,500 |
| Sep 10, 2026 | 61.58 | 62.95 | 61.51 | 61.97 | -0.29 | -0.47% | 52,700 |
| Sep 9, 2026 | 62.20 | 62.53 | 61.93 | 62.26 | -0.01 | -0.02% | 47,700 |
| Sep 8, 2026 | 62.44 | 62.61 | 61.27 | 62.27 | -0.77 | -1.22% | 88,900 |
| Sep 4, 2026 | 63.23 | 63.74 | 62.86 | 63.04 | -0.52 | -0.82% | 70,000 |
| Sep 3, 2026 | 63.65 | 63.71 | 62.61 | 63.56 | +1.22 | +1.96% | 97,700 |
| Sep 2, 2026 | 63.29 | 63.29 | 61.41 | 62.34 | -1.37 | -2.15% | 210,500 |
| Sep 1, 2026 | 65.62 | 65.68 | 63.48 | 63.71 | -2.53 | -3.82% | 126,600 |
| Aug 31, 2026 | 65.42 | 66.40 | 65.34 | 66.24 | +0.83 | +1.27% | 418,400 |
| Aug 28, 2026 | 66.35 | 66.52 | 64.92 | 65.41 | -1.43 | -2.14% | 106,600 |
| Aug 27, 2026 | 64.51 | 67.07 | 64.46 | 66.84 | +4.70 | +7.56% | 162,200 |
| Aug 26, 2026 | 60.89 | 62.37 | 60.65 | 62.14 | +0.62 | +1.01% | 205,100 |
| Aug 25, 2026 | 62.59 | 62.72 | 61.01 | 61.52 | -1.00 | -1.60% | 102,000 |
| Aug 24, 2026 | 63.22 | 63.27 | 62.13 | 62.52 | -0.93 | -1.47% | 90,200 |
| Aug 21, 2026 | 63.19 | 63.53 | 62.07 | 63.45 | +0.41 | +0.65% | 141,300 |
| Aug 20, 2026 | 64.06 | 64.49 | 62.84 | 63.04 | -1.49 | -2.31% | 118,400 |
| Aug 19, 2026 | 65.42 | 65.42 | 63.66 | 64.53 | -0.79 | -1.21% | 102,000 |
| Aug 18, 2026 | 64.89 | 65.76 | 64.76 | 65.32 | +0.33 | +0.51% | 120,300 |
| Aug 17, 2026 | 66.26 | 66.38 | 64.99 | 64.99 | -1.75 | -2.62% | 305,500 |
| Aug 14, 2026 | 68.11 | 68.29 | 66.66 | 66.74 | -1.62 | -2.37% | 100,900 |
65 days, newest first. Daily bars as drawn on the IHAK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.