iShares Cybersecurity and Tech ETF Fund (IHAK)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.88 | -3.72203524055 | 50.51 | 50.93 | 48.25 | 67032 | 49.80540851 | SP |
| 4 | -0.57 | -1.15853658537 | 49.2 | 52.15 | 48.25 | 60963 | 50.59143205 | SP |
| 12 | -0.16 | -0.32793605247 | 48.79 | 52.15 | 47.6123 | 63241 | 50.07795924 | SP |
| 26 | 4.6 | 10.4474222121 | 44.03 | 52.15 | 42.51 | 74510 | 47.81385609 | SP |
| 52 | 3.31 | 7.30361871139 | 45.32 | 52.15 | 42.51 | 83144 | 46.88929743 | SP |
| 156 | 6.26 | 14.7746046731 | 42.37 | 52.15 | 31.29 | 94253 | 40.4244863 | SP |
| 260 | 21.84 | 81.522956327 | 26.79 | 52.15 | 20.36 | 89703 | 40.04747699 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 48.48 | -1.99 | -3.94 | 50.57 | 50.57 | 48.25 | 114569 |
| 1734478200 | 50.47 | -0.35 | -0.69 | 50.5 | 50.68 | 50.27 | 103207 |
| 1734391800 | 50.82 | 0.68 | 1.36 | 50.21 | 50.82 | 50.2006 | 34434 |
| 1734132600 | 50.14 | -0.59 | -1.16 | 50.93 | 50.93 | 49.971 | 48085 |
| 1734046200 | 50.73 | -0.23 | -0.45 | 50.51 | 50.81 | 50.51 | 34864 |
| 1733959800 | 50.96 | 0.34 | 0.67 | 51.06 | 51.06 | 50.69 | 34610 |
| 1733873400 | 50.62 | -0.52 | -1.01 | 50.81 | 51.02 | 50.4365 | 38615 |
| 1733787000 | 51.1374 | -0.41 | -0.80 | 51.94 | 51.94 | 51.0845 | 87910 |
| 1733527800 | 51.55 | 0.22 | 0.43 | 51.65 | 51.7172 | 51.4 | 31682 |
| 1733441400 | 51.33 | -0.69 | -1.33 | 51.78 | 51.78 | 51.26 | 127284 |
| 1733355000 | 52.02 | 1.12 | 2.20 | 51.5 | 52.15 | 51.426 | 82630 |
| 1733268600 | 50.9 | -0.02 | -0.04 | 50.55 | 50.95 | 50.475 | 35610 |
| 1733182200 | 50.92 | 0.47 | 0.93 | 50.49 | 51.0699 | 50.45 | 43052 |
| 1732917840 | 50.45 | 0.15 | 0.30 | 50.49 | 50.57 | 50.415 | 35091 |
| 1732750200 | 50.3 | -0.47 | -0.93 | 51 | 51 | 50.155 | 39552 |
| 1732663800 | 50.77 | 0.23 | 0.46 | 50.74 | 50.8 | 50.44 | 84791 |
| 1732577400 | 50.54 | 0.23 | 0.47 | 50.67 | 50.94 | 50.4482 | 52428 |
| 1732318200 | 50.3053 | 0.3 | 0.60 | 50.1 | 50.32 | 49.98 | 47593 |
| 1732231800 | 50.0044 | 0.9 | 1.84 | 49.2 | 50.23 | 49.2 | 82283 |
| 1732145400 | 49.1 | 0.38 | 0.78 | 48.76 | 49.1 | 48.3 | 66069 |
| 1732059000 | 48.72 | 0.46 | 0.95 | 48.11 | 48.72 | 48.04 | 45347 |
| 1731972600 | 48.26 | -0.55 | -1.13 | 48.81 | 48.81 | 48.22 | 37795 |
| 1731713400 | 48.81 | -0.96 | -1.93 | 49.51 | 49.61 | 48.625 | 89462 |
| 1731627000 | 49.77 | -1.18 | -2.32 | 50.85 | 50.85 | 49.7553 | 54882 |
| 1731540600 | 50.95 | -0.24 | -0.47 | 51.51 | 51.94 | 50.95 | 62691 |
| 1731454200 | 51.1901 | -0.06 | -0.12 | 51.18 | 51.2629 | 50.82 | 219606 |
| 1731367800 | 51.25 | 0.39 | 0.77 | 51.03 | 51.46 | 51.03 | 41494 |
| 1731108600 | 50.86 | 0.18 | 0.35 | 50.68 | 50.97 | 50.57 | 50235 |
| 1731022200 | 50.6843 | -0.26 | -0.50 | 50.68 | 50.8388 | 50.56 | 41046 |
| 1730935800 | 50.94 | 1.48 | 2.99 | 50.8337 | 51.08 | 50.525 | 47887 |
| 1730849400 | 49.46 | 0.72 | 1.48 | 48.78 | 49.465 | 48.78 | 37669 |
| 1730763000 | 48.74 | -0.15 | -0.31 | 48.84 | 48.9977 | 48.52 | 42455 |
| 1730500200 | 48.89 | 0.08 | 0.16 | 48.96 | 49.2183 | 48.8 | 43923 |
| 1730413800 | 48.81 | -0.54 | -1.09 | 49.41 | 49.645 | 48.723 | 42364 |
| 1730327400 | 49.35 | -0.83 | -1.65 | 49.93 | 50.13 | 49.31 | 31608 |
| 1730241000 | 50.18 | -0.04 | -0.08 | 49.88 | 50.21 | 49.59 | 34420 |
| 1730154600 | 50.22 | 0.21 | 0.42 | 50.25 | 50.3725 | 50.0904 | 39318 |
| 1729895400 | 50.01 | 0.27 | 0.54 | 50.22 | 50.64 | 49.99 | 44271 |
| 1729809000 | 49.74 | 0.61 | 1.24 | 49.74 | 49.9565 | 49.6133 | 48691 |
| 1729722600 | 49.13 | -1.13 | -2.25 | 49.97 | 49.97 | 49.13 | 92803 |
| 1729636200 | 50.26 | -0.16 | -0.32 | 50.26 | 50.5 | 50.2218 | 505639 |
| 1729549800 | 50.42 | -0.11 | -0.22 | 50.49 | 50.8091 | 50.1866 | 91597 |
| 1729290600 | 50.5297 | 0.2 | 0.40 | 50.56 | 50.7 | 50.49 | 25793 |
| 1729204200 | 50.33 | -0.08 | -0.16 | 50.5 | 50.59 | 50.1738 | 48824 |
| 1729117800 | 50.41 | 0.11 | 0.22 | 50.47 | 50.47 | 50.21 | 137849 |
| 1729031400 | 50.3 | -0.21 | -0.42 | 50.45 | 50.63 | 50.255 | 67738 |
| 1728945000 | 50.5099 | 0.21 | 0.41 | 50.59 | 50.67 | 50.23 | 30811 |
| 1728685800 | 50.304 | 0.34 | 0.69 | 49.99 | 50.44 | 49.97 | 28817 |
| 1728599400 | 49.96 | 0.59 | 1.20 | 49.12 | 49.98 | 49.12 | 54943 |
| 1728513000 | 49.37 | 0.89 | 1.84 | 48.43 | 49.4171 | 48.43 | 42515 |
| 1728426600 | 48.48 | 0.82 | 1.72 | 47.97 | 48.48 | 47.94 | 26008 |
| 1728340200 | 47.66 | -0.65 | -1.35 | 48.17 | 48.17 | 47.6328 | 30170 |
| 1728081000 | 48.31 | 0.59 | 1.25 | 48.16 | 48.3273 | 47.8448 | 27073 |
| 1727994600 | 47.7153 | -0.16 | -0.34 | 47.65 | 47.905248 | 47.6123 | 21281 |
| 1727908200 | 47.88 | 0.04 | 0.08 | 47.77 | 48.158 | 47.66 | 32570 |
| 1727821800 | 47.84 | -0.9 | -1.85 | 48.74 | 48.78 | 47.6702 | 52540 |
| 1727735400 | 48.74 | 0.25 | 0.52 | 48.34 | 48.77 | 48.34 | 27072 |
| 1727476200 | 48.49 | -0.04 | -0.08 | 48.63 | 48.6824 | 48.33 | 46176 |
| 1727389800 | 48.53 | 0.27 | 0.56 | 48.79 | 48.87 | 48.1887 | 61497 |
| 1727303400 | 48.26 | -0.49 | -1.01 | 48.67 | 48.67 | 48.13 | 33232 |
| 1727217000 | 48.75 | 0.04 | 0.08 | 48.92 | 48.92 | 48.52 | 33890 |
| 1727130600 | 48.71 | 0.19 | 0.39 | 48.61 | 48.7365 | 48.5 | 37447 |
| 1726871400 | 48.52 | 0.27 | 0.56 | 48.12 | 48.5683 | 48.0201 | 33293 |
| 1726785000 | 48.25 | 0.91 | 1.92 | 48.4 | 48.485 | 48.04 | 39133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
