iShares Cybersecurity and Tech ETF

IHAK
🏛️ usa →
52.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.96 52.54 51.88 52.51 0.0M
2025-09-25 51.77 52.06 51.43 51.90 0.0M
2025-09-24 52.67 52.78 52.04 52.12 0.0M
2025-09-23 53.56 53.60 52.51 52.51 0.0M
2025-09-22 53.02 53.35 52.70 53.30 0.0M
2025-09-19 53.22 53.22 52.79 53.16 0.0M
2025-09-18 52.54 53.35 52.54 53.19 0.1M
2025-09-17 52.21 52.55 51.85 52.10 0.0M
2025-09-16 52.23 52.23 51.86 52.06 0.0M
2025-09-15 52.19 52.36 52.03 52.16 0.0M
2025-09-12 52.58 52.63 52.09 52.12 0.0M
2025-09-11 51.93 52.65 51.93 52.59 0.0M
2025-09-10 52.20 52.49 51.50 51.75 0.0M
2025-09-09 51.80 51.87 51.40 51.74 0.0M
2025-09-08 51.66 51.93 51.27 51.93 0.0M
2025-09-05 51.22 51.68 51.00 51.46 0.0M
2025-09-04 50.97 50.97 50.33 50.94 0.0M
2025-09-03 51.26 51.26 50.90 51.09 0.1M
2025-09-02 51.37 51.58 50.97 51.28 0.0M
2025-08-29 52.32 52.50 51.94 52.06 0.0M
2025-08-28 51.74 52.22 51.64 52.13 0.0M
2025-08-27 51.20 51.83 51.20 51.81 0.0M
2025-08-26 51.19 51.42 51.08 51.17 0.0M
2025-08-25 51.52 51.60 51.08 51.13 0.1M
2025-08-22 50.81 51.84 50.72 51.51 0.0M
2025-08-21 50.60 50.63 50.24 50.59 0.0M
2025-08-20 50.80 50.96 50.42 50.78 0.0M
2025-08-19 51.37 51.47 50.87 50.96 0.0M
2025-08-18 51.01 51.24 50.95 51.21 0.1M
2025-08-15 50.61 50.88 50.50 50.88 0.0M
2025-08-14 51.30 51.36 50.44 50.54 0.1M
2025-08-13 50.96 51.65 50.70 51.65 0.1M
2025-08-12 49.56 50.46 49.56 50.39 0.0M
2025-08-11 49.55 50.14 49.33 49.34 0.0M
2025-08-08 50.25 50.25 49.39 49.54 0.1M
2025-08-07 51.12 51.20 49.45 50.18 0.1M
2025-08-06 50.78 51.15 50.64 51.09 0.1M
2025-08-05 51.51 51.58 50.71 50.74 0.0M
2025-08-04 50.76 51.29 50.58 51.27 0.0M
2025-08-01 50.62 50.71 49.85 50.39 0.1M
2025-07-31 52.05 52.05 50.90 50.91 0.1M
2025-07-30 52.19 52.21 51.40 51.78 0.1M
2025-07-29 52.59 52.90 52.17 52.46 0.0M
2025-07-28 52.81 52.81 52.18 52.29 0.0M
2025-07-25 52.62 52.88 52.44 52.64 0.0M
2025-07-24 52.73 52.77 52.38 52.54 0.0M
2025-07-23 52.71 52.94 52.32 52.84 0.0M
2025-07-22 52.47 52.69 52.22 52.46 0.0M
2025-07-21 52.26 52.75 52.24 52.44 0.0M
2025-07-18 52.09 52.28 51.94 52.00 0.0M
2025-07-17 51.30 52.10 51.30 51.85 0.0M
2025-07-16 51.30 51.39 50.71 51.35 0.0M
2025-07-15 51.75 51.77 51.10 51.10 0.0M
2025-07-14 51.00 51.69 50.90 51.50 0.1M
2025-07-11 52.27 52.33 51.21 51.29 0.1M
2025-07-10 53.98 53.98 52.46 52.46 0.0M
2025-07-09 53.76 53.96 53.29 53.96 0.0M
2025-07-08 53.72 53.72 53.25 53.59 0.0M
2025-07-07 53.54 53.73 53.20 53.42 0.1M
2025-07-03 53.25 53.96 53.17 53.80 0.0M
2025-07-02 52.79 53.00 52.49 53.00 0.1M
2025-07-01 53.12 53.16 52.26 52.86 0.1M
2025-06-30 52.61 53.22 52.56 53.21 0.1M
2025-06-27 52.56 52.61 52.06 52.30 0.0M
2025-06-26 52.47 52.55 52.01 52.55 0.0M
2025-06-25 52.13 52.69 52.13 52.32 0.1M
2025-06-24 51.92 52.02 51.56 51.78 0.1M
2025-06-23 50.59 51.56 50.29 51.52 0.1M
2025-06-20 51.35 51.40 50.59 50.72 0.0M
2025-06-18 51.73 51.81 51.34 51.49 0.0M
2025-06-17 51.51 51.92 51.38 51.77 0.1M
2025-06-16 51.60 52.02 51.59 51.76 0.0M
2025-06-13 51.46 51.93 51.26 51.33 0.0M
2025-06-12 51.81 52.17 51.77 51.95 0.0M
2025-06-11 52.04 52.26 51.68 51.84 0.1M
2025-06-10 52.12 52.25 51.79 52.00 0.0M
2025-06-09 52.30 52.35 51.80 51.80 0.0M
2025-06-06 51.91 52.22 51.82 52.12 0.0M
2025-06-05 51.57 51.88 51.43 51.58 0.0M
2025-06-04 51.56 52.04 51.50 51.52 0.0M
2025-06-03 51.19 51.71 51.15 51.69 0.1M
2025-06-02 50.67 51.27 50.56 51.27 0.1M
2025-05-30 50.62 51.01 50.29 50.99 0.0M
2025-05-29 51.07 51.10 50.23 50.63 0.1M
2025-05-28 51.69 51.74 50.95 50.95 0.0M
2025-05-27 51.98 52.23 51.74 52.23 0.0M
2025-05-23 50.80 51.47 50.72 51.22 0.0M
2025-05-22 51.21 52.05 51.21 51.75 0.0M
2025-05-21 51.44 51.95 51.08 51.19 0.0M
2025-05-20 51.67 51.94 51.57 51.90 0.0M
2025-05-19 51.29 51.83 51.17 51.76 0.0M
2025-05-16 51.54 51.91 51.48 51.81 0.0M
2025-05-15 51.21 51.58 51.07 51.38 0.1M
2025-05-14 51.69 51.88 51.16 51.33 0.1M
2025-05-13 51.48 51.88 51.25 51.55 0.2M
2025-05-12 51.46 51.46 50.71 51.38 1.1M
2025-05-09 50.61 50.61 49.83 50.10 0.0M
2025-05-08 50.39 50.82 49.96 50.49 0.1M
2025-05-07 50.39 50.44 49.90 50.28 0.1M
2025-05-06 49.83 50.71 49.83 50.54 0.1M
2025-05-05 50.02 50.96 49.99 50.63 0.1M
2025-05-02 50.00 50.30 49.96 50.10 0.0M
2025-05-01 49.70 49.82 49.29 49.30 0.0M
2025-04-30 48.70 49.50 48.51 49.47 0.0M
2025-04-29 48.87 49.69 48.87 49.54 0.0M
2025-04-28 48.53 48.78 48.16 48.73 0.0M
2025-04-25 47.98 48.55 47.94 48.41 0.1M
2025-04-24 46.98 48.20 46.98 48.08 0.1M
2025-04-23 47.04 47.51 46.50 46.63 0.1M
2025-04-22 45.50 46.09 45.34 45.88 0.1M
2025-04-21 45.77 45.91 44.58 45.02 0.1M
2025-04-17 46.57 46.57 46.08 46.22 0.1M
2025-04-16 46.56 47.04 45.89 46.27 0.1M
2025-04-15 47.03 47.31 46.95 47.04 0.1M
2025-04-14 47.27 47.32 46.25 46.82 0.2M
2025-04-11 45.73 46.60 45.29 46.59 0.2M
2025-04-10 46.08 46.20 44.59 45.74 0.3M
2025-04-09 42.78 46.95 42.76 46.71 0.2M
2025-04-08 44.74 44.95 42.43 42.95 0.3M
2025-04-07 42.36 45.00 41.87 43.44 0.3M
2025-04-04 44.55 44.89 43.44 43.70 0.2M
2025-04-03 46.17 46.84 45.69 45.92 0.2M
2025-04-02 46.61 48.12 46.61 47.77 0.1M
2025-04-01 46.96 47.41 46.60 47.41 0.1M
2025-03-31 46.89 47.14 46.19 46.98 0.1M
2025-03-28 48.24 48.39 47.41 47.67 0.1M
2025-03-27 48.89 48.89 48.18 48.48 0.1M
2025-03-26 49.63 49.71 48.83 48.95 0.1M
2025-03-25 49.29 49.70 49.29 49.66 0.1M
2025-03-24 49.02 49.24 48.85 49.20 0.1M
2025-03-21 48.08 48.65 47.82 48.46 0.1M
2025-03-20 48.89 49.19 48.39 48.50 0.1M
2025-03-19 49.19 49.72 49.02 49.43 0.1M
2025-03-18 48.96 49.11 48.57 49.10 0.1M
2025-03-17 48.22 49.38 48.22 49.16 0.1M
2025-03-14 47.22 47.99 47.15 47.99 0.1M
2025-03-13 47.43 47.43 46.63 46.77 0.1M
2025-03-12 48.19 48.28 47.42 47.79 0.1M
2025-03-11 47.31 48.19 47.20 47.56 0.2M
2025-03-10 48.29 48.29 46.97 47.27 0.1M
2025-03-07 48.49 49.15 47.85 49.07 0.1M
2025-03-06 49.18 49.85 48.60 48.73 0.1M
2025-03-05 48.68 49.61 48.42 49.61 0.1M
2025-03-04 47.76 49.36 47.74 48.85 0.2M
2025-03-03 49.03 49.19 47.66 47.89 0.1M
2025-02-28 48.13 48.72 47.89 48.72 0.2M
2025-02-27 49.38 49.50 48.32 48.32 0.1M
2025-02-26 49.41 49.69 49.07 49.24 0.1M
2025-02-25 49.59 49.59 48.65 49.20 0.1M
2025-02-24 50.16 50.18 49.08 49.73 0.1M
2025-02-21 51.56 51.56 49.96 50.02 0.1M
2025-02-20 52.44 52.44 51.01 51.68 0.1M
2025-02-19 52.80 52.80 52.31 52.57 0.1M
2025-02-18 52.85 53.01 52.60 52.97 0.1M
2025-02-14 52.81 52.85 52.39 52.62 0.0M
2025-02-13 52.45 52.68 51.99 52.68 0.1M
2025-02-12 51.19 51.91 51.15 51.80 0.1M
2025-02-11 51.88 51.88 51.45 51.67 0.1M
2025-02-10 51.64 52.10 51.64 52.01 0.0M
2025-02-07 51.57 51.83 51.16 51.31 0.1M
2025-02-06 51.78 51.78 51.02 51.18 0.1M
2025-02-05 51.16 51.74 50.88 51.73 0.1M
2025-02-04 50.51 51.20 50.50 51.16 0.1M
2025-02-03 49.72 50.56 49.63 50.39 0.1M
2025-01-31 51.01 51.36 50.53 50.76 0.1M
2025-01-30 50.77 51.51 50.77 51.01 0.1M
2025-01-29 51.10 51.10 50.41 50.46 0.1M
2025-01-28 50.30 51.25 50.06 50.98 0.1M
2025-01-27 49.83 51.11 49.70 50.49 0.1M
2025-01-24 50.71 50.92 50.44 50.45 0.1M
2025-01-23 50.70 50.70 50.04 50.58 0.1M
2025-01-22 50.81 51.00 50.57 50.90 0.1M
2025-01-21 50.09 50.64 49.95 50.60 0.1M
2025-01-17 50.25 50.26 49.60 49.61 0.1M
2025-01-16 49.49 50.03 49.36 49.94 0.1M
2025-01-15 49.67 49.67 49.10 49.42 0.1M
2025-01-14 48.95 49.11 48.59 48.99 0.1M
2025-01-13 48.33 48.61 48.07 48.58 0.1M
2025-01-10 48.92 49.09 48.52 48.85 0.2M
2025-01-08 48.86 49.23 48.42 49.23 0.0M
2025-01-07 49.62 49.73 48.80 49.05 0.0M
2025-01-06 49.49 49.83 49.29 49.49 0.1M
2025-01-03 48.96 49.27 48.85 49.25 0.0M
2025-01-02 49.18 49.49 48.50 48.73 0.1M