iShares Cybersecurity and Tech ETF Fund (IHAK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 2.62600592969 | 47.22 | 49.7185 | 47.15 | 67398 | 48.87875492 | SP |
| 4 | -3.1 | -6.01241272304 | 51.56 | 51.56 | 46.6303 | 104020 | 48.58429674 | SP |
| 12 | -1.07 | -2.16030688472 | 49.53 | 53.0072 | 46.6303 | 84668 | 49.64599376 | SP |
| 26 | -0.15 | -0.308578481794 | 48.61 | 53.0072 | 46.6303 | 71996 | 49.80052973 | SP |
| 52 | 1.1 | 2.32263513514 | 47.36 | 53.0072 | 42.51 | 77827 | 47.59962968 | SP |
| 156 | 7.03 | 16.9683804007 | 41.43 | 53.0072 | 31.29 | 83841 | 40.97953203 | SP |
| 260 | 27.01 | 125.920745921 | 21.45 | 53.0072 | 21.12 | 93217 | 40.5362038 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 48.46 | -0.04 | -0.08 | 48.08 | 48.648 | 47.82 | 63643 |
| 1742509800 | 48.5 | -0.93 | -1.88 | 48.89 | 49.1867 | 48.3945 | 62904 |
| 1742423400 | 49.43 | 0.33 | 0.67 | 49.19 | 49.7185 | 49.02 | 80265 |
| 1742337000 | 49.1 | -0.06 | -0.12 | 48.96 | 49.11 | 48.57 | 78335 |
| 1742250600 | 49.16 | 1.17 | 2.44 | 48.22 | 49.379 | 48.22 | 55459 |
| 1741991400 | 47.99 | 1.22 | 2.61 | 47.22 | 47.99 | 47.15 | 60027 |
| 1741905000 | 46.77 | -1.02 | -2.13 | 47.43 | 47.43 | 46.6303 | 148908 |
| 1741818600 | 47.79 | 0.23 | 0.48 | 48.19 | 48.28 | 47.42 | 107560 |
| 1741732200 | 47.56 | 0.29 | 0.61 | 47.31 | 48.19 | 47.2 | 170775 |
| 1741645800 | 47.27 | -1.8 | -3.67 | 48.29 | 48.29 | 46.97 | 78433 |
| 1741390200 | 49.07 | 0.34 | 0.70 | 48.49 | 49.15 | 47.8528 | 99351 |
| 1741303800 | 48.73 | -0.88 | -1.77 | 49.18 | 49.845 | 48.6 | 81048 |
| 1741217400 | 49.61 | 0.76 | 1.56 | 48.68 | 49.61 | 48.4217 | 118451 |
| 1741131000 | 48.85 | 0.96 | 2.00 | 47.76 | 49.36 | 47.74 | 169444 |
| 1741044600 | 47.89 | -0.83 | -1.70 | 49.03 | 49.19 | 47.662 | 114957 |
| 1740785400 | 48.72 | 0.4 | 0.83 | 48.13 | 48.72 | 47.8869 | 155697 |
| 1740699000 | 48.32 | -0.92 | -1.87 | 49.38 | 49.5 | 48.32 | 100838 |
| 1740612600 | 49.24 | 0.04 | 0.08 | 49.41 | 49.69 | 49.07 | 136609 |
| 1740526200 | 49.2 | -0.53 | -1.07 | 49.59 | 49.59 | 48.65 | 85618 |
| 1740439800 | 49.73 | -0.29 | -0.58 | 50.16 | 50.175 | 49.08 | 106952 |
| 1740180600 | 50.02 | -1.66 | -3.21 | 51.56 | 51.56 | 49.96 | 83421 |
| 1740094200 | 51.68 | -0.89 | -1.69 | 52.44 | 52.44 | 51.01 | 70017 |
| 1740007800 | 52.57 | -0.4 | -0.76 | 52.8 | 52.8 | 52.31 | 54740 |
| 1739921400 | 52.97 | 0.35 | 0.67 | 52.85 | 53.0072 | 52.6017 | 68769 |
| 1739575800 | 52.62 | -0.06 | -0.11 | 52.81 | 52.85 | 52.39 | 47805 |
| 1739489400 | 52.68 | 0.88 | 1.70 | 52.45 | 52.68 | 51.99 | 149495 |
| 1739403000 | 51.8 | 0.13 | 0.25 | 51.19 | 51.91 | 51.15 | 77962 |
| 1739316600 | 51.67 | -0.34 | -0.65 | 51.88 | 51.88 | 51.446 | 52014 |
| 1739230200 | 52.01 | 0.7 | 1.36 | 51.64 | 52.1 | 51.64 | 46259 |
| 1738971000 | 51.31 | 0.13 | 0.25 | 51.57 | 51.828 | 51.16 | 102500 |
| 1738884600 | 51.1814 | -0.55 | -1.06 | 51.78 | 51.78 | 51.02 | 85007 |
| 1738798200 | 51.73 | 0.57 | 1.11 | 51.16 | 51.74 | 50.88 | 57664 |
| 1738711800 | 51.16 | 0.77 | 1.53 | 50.51 | 51.2 | 50.5 | 62818 |
| 1738625400 | 50.39 | -0.37 | -0.73 | 49.72 | 50.56 | 49.63 | 106776 |
| 1738366200 | 50.76 | -0.25 | -0.49 | 51.01 | 51.36 | 50.53 | 86120 |
| 1738279800 | 51.01 | 0.55 | 1.09 | 50.77 | 51.51 | 50.77 | 82756 |
| 1738193400 | 50.46 | -0.52 | -1.02 | 51.1 | 51.1 | 50.41 | 71593 |
| 1738107000 | 50.98 | 0.49 | 0.97 | 50.3 | 51.249 | 50.06 | 72239 |
| 1738020600 | 50.49 | 0.04 | 0.08 | 49.83 | 51.108511 | 49.83 | 70096 |
| 1737761400 | 50.4511 | -0.45 | -0.88 | 50.71 | 50.92 | 50.444 | 55869 |
| 1737675000 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.9 | 0 |
| 1737588600 | 50.9 | 0.3 | 0.60 | 50.81 | 51 | 50.57 | 63344 |
| 1737502200 | 50.5986 | 0.99 | 1.99 | 50.09 | 50.64 | 49.9504 | 88754 |
| 1737156600 | 49.61 | -0.33 | -0.66 | 50.25 | 50.26 | 49.6 | 68458 |
| 1737070200 | 49.94 | 0.52 | 1.05 | 49.49 | 50.0299 | 49.36 | 117554 |
| 1736983800 | 49.42 | 0.43 | 0.88 | 49.67 | 49.67 | 49.1 | 81601 |
| 1736897400 | 48.99 | 0.41 | 0.84 | 48.95 | 49.11 | 48.585 | 74736 |
| 1736811000 | 48.58 | -0.27 | -0.54 | 48.33 | 48.6073 | 48.07 | 91479 |
| 1736551800 | 48.845 | -0.39 | -0.78 | 48.92 | 49.0891 | 48.5244 | 154096 |
| 1736379000 | 49.23 | 0.18 | 0.37 | 48.86 | 49.23 | 48.42 | 47836 |
| 1736292600 | 49.05 | -0.44 | -0.89 | 49.62 | 49.725 | 48.8 | 49718 |
| 1736206200 | 49.49 | 0.24 | 0.49 | 49.49 | 49.8264 | 49.285 | 51065 |
| 1735947000 | 49.25 | 0.52 | 1.07 | 48.96 | 49.27 | 48.85 | 40183 |
| 1735860600 | 48.73 | -0.06 | -0.12 | 49.18 | 49.49 | 48.5 | 88973 |
| 1735687800 | 48.79 | -0.05 | -0.10 | 49.03 | 49.07 | 48.6075 | 57105 |
| 1735601400 | 48.84 | -0.48 | -0.97 | 48.78 | 49.0499 | 48.4075 | 52871 |
| 1735342200 | 49.32 | -0.34 | -0.68 | 49.53 | 49.53 | 48.84 | 59513 |
| 1735255800 | 49.66 | 0.16 | 0.33 | 49.43 | 49.7 | 49.27 | 41003 |
| 1735077840 | 49.498 | 0.27 | 0.54 | 49.27 | 49.51 | 49.125 | 27290 |
| 1734996600 | 49.23 | 0 | 0.00 | 49.11 | 49.3 | 48.83 | 74857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
