NYSEArca - Delayed Quote
USD
iShares Cybersecurity and Tech ETF (IHAK)
73.57
-2.12
(-2.80%)
At close: October 30 at 4:00:00 PM EDT
Trade IHAK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
75.13
75.84
72.73
73.57
73.57
306,300
Oct 29, 2026
73.15
76.05
73.05
75.69
75.69
395,400
Oct 28, 2026
77.03
77.73
76.22
76.69
76.69
775,900
Oct 27, 2026
75.98
77.44
75.86
77.22
77.22
314,800
Oct 26, 2026
74.56
76.60
74.28
76.25
76.25
481,300
Oct 23, 2026
70.94
74.08
70.36
74.00
74.00
364,000
Oct 22, 2026
70.40
71.34
70.07
71.04
71.04
172,900
Oct 21, 2026
68.20
70.47
68.01
70.15
70.15
106,600
Oct 20, 2026
67.19
68.26
66.50
68.14
68.14
367,500
Oct 19, 2026
67.40
67.89
66.91
67.46
67.46
181,800
Oct 16, 2026
69.93
70.30
66.12
66.70
66.70
214,300
Oct 15, 2026
67.84
69.45
67.36
69.40
69.40
165,000
Oct 14, 2026
70.18
70.65
68.48
68.86
68.86
169,800
Oct 13, 2026
70.66
72.28
70.46
71.30
71.30
176,500
Oct 12, 2026
73.51
73.51
71.22
71.34
71.34
222,400
Oct 9, 2026
71.13
72.94
70.77
72.94
72.94
153,900
Oct 8, 2026
69.50
70.66
69.45
70.16
70.16
104,800
Oct 7, 2026
70.40
70.42
68.87
69.39
69.39
628,600
Oct 6, 2026
70.55
71.66
70.26
70.74
70.74
184,200
Oct 5, 2026
68.72
69.74
68.56
69.64
69.64
142,600
Oct 2, 2026
68.95
69.50
68.50
68.70
68.70
84,900
Oct 1, 2026
68.32
68.65
67.54
68.31
68.31
185,100
Sep 30, 2026
66.88
68.35
66.72
67.62
67.62
258,400
Sep 29, 2026
66.74
66.88
65.76
66.67
66.67
140,200
Sep 28, 2026
65.14
66.96
64.77
66.78
66.78
183,900
Sep 25, 2026
68.30
68.30
66.00
66.06
66.06
172,500
Sep 24, 2026
68.56
68.91
67.97
68.22
68.22
88,200
Sep 23, 2026
68.04
68.87
67.59
68.81
68.81
260,900
Sep 22, 2026
68.21
68.37
66.92
67.81
67.81
206,900
Sep 21, 2026
65.97
67.78
65.76
67.78
67.78
105,500
Sep 18, 2026
67.02
67.08
65.24
65.84
65.84
118,500
Sep 17, 2026
66.36
67.96
65.74
66.94
66.94
107,200
Sep 16, 2026
66.45
67.46
66.07
66.64
66.64
165,800
Sep 15, 2026
65.47
67.70
65.39
67.33
67.33
212,500
Sep 14, 2026
62.84
66.53
62.76
66.20
66.20
267,000
Sep 11, 2026
62.22
62.28
61.00
61.42
61.42
65,500
Sep 10, 2026
61.58
62.95
61.51
61.97
61.97
52,700
Sep 9, 2026
62.20
62.53
61.93
62.26
62.26
47,700
Sep 8, 2026
62.44
62.61
61.27
62.27
62.27
88,900
Sep 4, 2026
63.23
63.74
62.86
63.04
63.04
70,000
Sep 3, 2026
63.65
63.71
62.61
63.56
63.56
97,700
Sep 2, 2026
63.29
63.29
61.41
62.34
62.34
210,500
Sep 1, 2026
65.62
65.68
63.48
63.71
63.71
126,600
Aug 31, 2026
65.42
66.40
65.34
66.24
66.24
418,400
Aug 28, 2026
66.35
66.52
64.92
65.41
65.41
106,600
Aug 27, 2026
64.51
67.07
64.46
66.84
66.84
162,200
Aug 26, 2026
60.89
62.37
60.65
62.14
62.14
205,100
Aug 25, 2026
62.59
62.72
61.01
61.52
61.52
102,000
Aug 24, 2026
63.22
63.27
62.13
62.52
62.52
90,200
Aug 21, 2026
63.19
63.53
62.07
63.45
63.45
141,300
Aug 20, 2026
64.06
64.49
62.84
63.04
63.04
118,400
Aug 19, 2026
65.42
65.42
63.66
64.53
64.53
102,000
Aug 18, 2026
64.89
65.76
64.76
65.32
65.32
120,300
Aug 17, 2026
66.26
66.38
64.99
64.99
64.99
305,500
Aug 14, 2026
68.11
68.29
66.66
66.74
66.74
100,900
Aug 13, 2026
66.81
68.45
66.55
68.36
68.36
254,400
Aug 12, 2026
66.67
67.07
66.15
66.66
66.66
94,400
Aug 11, 2026
66.61
67.18
65.89
66.83
66.83
144,500
Aug 10, 2026
65.33
67.35
65.31
66.72
66.72
79,700
Aug 7, 2026
65.29
65.58
64.65
65.58
65.58
102,400
Aug 6, 2026
63.95
64.72
63.34
64.44
64.44
572,700
Aug 5, 2026
66.13
66.26
64.59
64.67
64.67
176,600
Aug 4, 2026
62.58
64.50
62.41
64.47
64.47
151,700
Aug 3, 2026
61.38
62.49
61.31
62.41
62.41
197,500
Jul 31, 2026
59.92
60.70
59.03
60.50
60.50
155,700
Jul 30, 2026
59.05
59.85
58.53
59.65
59.65
172,300
Jul 29, 2026
59.97
60.56
59.17
59.50
59.50
149,200
Jul 28, 2026
60.22
60.88
59.03
60.17
60.17
145,100
Jul 27, 2026
60.66
61.20
59.91
60.17
60.17
177,600
Jul 24, 2026
59.27
60.28
59.27
59.85
59.85
212,300
Jul 23, 2026
60.05
60.26
58.71
58.89
58.89
188,300
Jul 22, 2026
61.48
61.54
59.99
60.21
60.21
163,100
Jul 21, 2026
62.55
62.61
61.04
61.55
61.55
203,800
Jul 20, 2026
63.18
63.99
62.77
62.78
62.78
143,800
Jul 17, 2026
62.57
64.39
62.35
63.68
63.68
154,900
Jul 16, 2026
64.19
64.21
63.09
63.44
63.44
181,200
Jul 15, 2026
65.57
66.09
63.76
63.99
63.99
114,100
Jul 14, 2026
61.81
65.57
61.74
65.28
65.28
696,300
Jul 13, 2026
62.60
63.08
61.82
62.66
62.66
131,900
Jul 10, 2026
64.31
64.45
62.34
62.47
62.47
62,900
Jul 9, 2026
62.00
64.22
61.49
64.22
64.22
169,500
Jul 8, 2026
62.49
62.92
61.63
62.55
62.55
109,600
Jul 7, 2026
64.20
64.50
62.97
63.26
63.26
84,500
Jul 6, 2026
61.98
64.34
61.79
63.97
63.97
147,400
Jul 2, 2026
62.11
62.87
61.64
62.07
62.07
83,200
Jul 1, 2026
61.29
62.84
61.29
61.92
61.92
214,400
Jun 30, 2026
59.06
60.73
58.97
60.71
60.71
73,100
Jun 29, 2026
57.98
59.53
57.92
59.35
59.35
89,300
Jun 26, 2026
54.90
57.31
54.90
57.23
57.23
611,900
Jun 25, 2026
55.02
55.90
54.76
55.12
55.12
119,200
Jun 24, 2026
54.53
55.35
54.47
54.74
54.74
88,800
Jun 23, 2026
53.38
54.99
53.38
54.55
54.55
161,000
Jun 22, 2026
54.33
55.43
53.62
54.06
54.06
93,300
Jun 18, 2026
54.90
54.90
53.64
54.51
54.51
128,900
Jun 17, 2026
55.82
56.16
54.89
54.92
54.92
124,900
Jun 16, 2026
56.33
56.85
55.57
55.81
55.81
41,300
Jun 15, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
56.59
56.86
56.00
56.33
56.33
101,100
Jun 12, 2026
55.89
56.26
55.10
55.93
55.92
92,100
Jun 11, 2026
54.84
56.14
54.34
56.13
56.12
131,000
Jun 10, 2026
55.01
56.42
54.82
55.12
55.11
104,300
Jun 9, 2026
56.47
56.66
53.88
55.64
55.63
262,000
Jun 8, 2026
57.38
57.55
56.50
56.64
56.63
139,900
Jun 5, 2026
58.72
58.80
56.67
57.03
57.02
416,400
Jun 4, 2026
58.44
59.65
58.28
59.17
59.16
132,300
Jun 3, 2026
60.37
60.37
59.05
59.30
59.29
120,400
Jun 2, 2026
59.71
60.81
59.24
60.73
60.72
222,800
Jun 1, 2026
59.18
61.26
59.18
61.02
61.01
176,700
May 29, 2026
55.85
57.91
55.83
57.78
57.77
96,100
May 28, 2026
54.88
56.07
54.76
55.70
55.69
135,500
May 27, 2026
55.49
55.76
54.78
55.12
55.11
223,600
May 26, 2026
56.54
57.18
55.69
57.03
57.02
180,300
May 22, 2026
54.86
56.10
54.83
56.03
56.02
123,500
May 21, 2026
54.01
54.66
53.69
54.55
54.54
127,000
May 20, 2026
53.11
54.21
52.67
54.20
54.19
124,700
May 19, 2026
53.46
53.98
53.13
53.48
53.47
98,800
May 18, 2026
52.39
53.75
52.27
53.61
53.60
171,900
May 15, 2026
51.44
52.45
51.34
52.15
52.14
135,900
May 14, 2026
51.63
52.69
51.15
52.27
52.26
257,100
May 13, 2026
50.95
51.24
50.34
51.03
51.02
82,400
May 12, 2026
51.32
51.39
50.71
51.08
51.07
155,300
May 11, 2026
51.94
52.19
51.43
51.73
51.72
145,700
May 8, 2026
51.14
51.84
50.25
51.84
51.83
137,100
May 7, 2026
50.59
51.32
50.15
50.62
50.61
182,900
May 6, 2026
49.35
49.60
48.31
49.58
49.57
156,400
May 5, 2026
49.30
49.60
48.81
49.60
49.59
166,300
May 4, 2026
48.58
49.46
48.58
48.94
48.93
306,600
May 1, 2026
47.52
48.22
47.38
47.80
47.79
176,700
Apr 30, 2026
47.06
47.17
46.23
47.08
47.07
146,200
Apr 29, 2026
46.95
47.29
46.52
47.15
47.14
122,800
Apr 28, 2026
47.12
47.72
46.88
47.03
47.02
137,200
Apr 27, 2026
46.68
47.24
46.48
46.87
46.86
98,000
Apr 24, 2026
46.53
46.75
46.05
46.68
46.67
97,200
Apr 23, 2026
46.95
46.95
45.43
46.25
46.24
316,700
Apr 22, 2026
48.21
48.37
47.73
48.02
48.01
100,800
Apr 21, 2026
47.76
48.80
47.56
48.07
48.06
278,400
Apr 20, 2026
46.33
47.35
46.33
47.23
47.22
92,500
Apr 17, 2026
47.01
47.25
46.57
46.72
46.71
101,800
Apr 16, 2026
45.67
46.23
45.58
46.23
46.22
93,200
Apr 15, 2026
44.08
45.07
44.08
44.93
44.92
208,400
Apr 14, 2026
43.96
44.51
43.45
43.62
43.61
262,800
Apr 13, 2026
41.97
43.60
41.97
43.55
43.54
539,600
Apr 10, 2026
44.01
44.04
41.82
41.97
41.96
522,300
Apr 9, 2026
45.18
45.18
43.16
43.43
43.42
231,800
Apr 8, 2026
46.66
46.84
45.35
45.48
45.47
160,000
Apr 7, 2026
44.89
45.41
44.68
45.29
45.28
86,300
Apr 6, 2026
44.79
45.19
44.72
45.14
45.13
86,500
Apr 2, 2026
43.46
44.74
43.46
44.73
44.72
126,600
Apr 1, 2026
44.25
44.54
43.66
44.28
44.27
84,900
Mar 31, 2026
43.22
44.08
42.89
43.65
43.64
122,200
Mar 30, 2026
43.03
43.69
42.72
42.96
42.95
151,600
Mar 27, 2026
43.57
43.62
42.36
42.59
42.58
296,200
Mar 26, 2026
43.97
45.08
43.97
44.25
44.24
147,700
Mar 25, 2026
44.83
45.14
44.17
44.48
44.47
179,200
Mar 24, 2026
44.95
44.95
43.90
43.91
43.90
124,500
Mar 23, 2026
44.82
45.82
44.80
45.47
45.46
109,400
Mar 20, 2026
45.06
45.09
44.28
44.39
44.38
117,100
Mar 19, 2026
44.74
45.55
44.74
45.29
45.28
176,800
Mar 18, 2026
44.78
45.60
44.71
45.06
45.05
259,400
Mar 17, 2026
44.49
45.50
44.48
44.83
44.82
229,300
Mar 16, 2026
44.84
44.86
44.19
44.39
44.38
244,000
Mar 13, 2026
44.54
45.12
44.15
44.56
44.55
147,800
Mar 12, 2026
44.53
45.35
44.53
44.57
44.56
399,100
Mar 11, 2026
44.78
45.37
44.49
44.83
44.82
167,000
Mar 10, 2026
45.47
45.49
44.10
44.81
44.80
283,800
Mar 9, 2026
44.68
45.48
44.40
45.35
45.34
266,800
Mar 6, 2026
44.87
45.38
44.73
45.25
45.24
214,400
Mar 5, 2026
44.25
45.51
44.25
45.06
45.05
294,500
Mar 4, 2026
44.09
44.52
43.76
44.41
44.40
253,400
Mar 3, 2026
42.65
44.33
42.50
44.14
44.13
354,800
Mar 2, 2026
43.02
43.89
42.94
43.55
43.54
272,200
Feb 27, 2026
42.93
43.47
42.60
43.47
43.46
220,500
Feb 26, 2026
43.07
44.22
43.07
43.89
43.88
430,600
Feb 25, 2026
42.33
43.04
41.57
42.98
42.97
358,100
Feb 24, 2026
41.11
42.11
40.97
41.66
41.65
332,200
Feb 23, 2026
42.81
42.82
41.19
41.26
41.25
296,300
Feb 20, 2026
44.30
44.92
43.26
43.27
43.26
227,800
Feb 19, 2026
44.42
44.73
44.13
44.68
44.67
143,900
Feb 18, 2026
44.17
44.79
43.88
44.53
44.52
243,900
Feb 17, 2026
45.16
45.20
43.98
44.49
44.48
135,600
Feb 13, 2026
44.52
45.64
44.49
45.44
45.43
226,800
Feb 12, 2026
45.25
45.69
43.82
44.42
44.41
315,200
Feb 11, 2026
46.52
46.52
44.88
45.13
45.12
224,300
Feb 10, 2026
45.89
46.66
45.89
46.12
46.11
146,900
Feb 9, 2026
45.02
45.93
44.80
45.73
45.72
273,400
Feb 6, 2026
44.08
44.70
43.61
44.67
44.66
271,500
Feb 5, 2026
44.22
44.72
43.22
43.35
43.34
193,000
Feb 4, 2026
44.13
44.82
43.42
44.57
44.56
242,900
Feb 3, 2026
46.42
46.42
44.19
44.73
44.72
236,100
Feb 2, 2026
46.24
46.87
45.98
46.45
46.44
150,300
Jan 30, 2026
46.46
46.66
46.06
46.18
46.17
151,500
Jan 29, 2026
47.72
47.72
46.35
46.73
46.72
336,500
Jan 28, 2026
48.90
49.00
48.26
48.26
48.25
107,700
Jan 27, 2026
49.12
49.35
48.60
48.75
48.74
126,100
Jan 26, 2026
48.61
48.81
48.48
48.74
48.73
89,800
Jan 23, 2026
48.72
49.25
48.46
48.56
48.55
126,800
Jan 22, 2026
48.01
48.42
48.01
48.38
48.37
205,100
Jan 21, 2026
47.54
47.79
47.19
47.64
47.63
104,100
Jan 20, 2026
47.74
48.16
47.40
47.41
47.40
115,200
Jan 16, 2026
48.98
48.98
48.42
48.69
48.68
269,500
Jan 15, 2026
49.27
49.50
48.90
48.96
48.95
146,300
Jan 14, 2026
48.99
49.31
48.50
48.82
48.81
135,200
Jan 13, 2026
49.48
49.60
48.78
49.02
49.01
150,000
Jan 12, 2026
49.30
49.75
49.20
49.54
49.53
109,000
Jan 9, 2026
49.50
49.65
48.99
49.40
49.39
88,900
Jan 8, 2026
49.47
49.75
49.23
49.44
49.43
83,900
Jan 7, 2026
48.88
49.71
48.88
49.49
49.48
77,400
Jan 6, 2026
48.32
48.86
48.30
48.86
48.85
91,900
Jan 5, 2026
47.61
48.62
47.57
48.28
48.27
91,300
Jan 2, 2026
48.37
48.37
47.11
47.35
47.34
143,300
Dec 31, 2025
48.58
48.58
48.10
48.12
48.11
55,700
Dec 30, 2025
48.72
48.90
48.63
48.64
48.63
50,300
Dec 29, 2025
48.91
49.15
48.66
48.79
48.78
78,900
Dec 26, 2025
49.07
49.12
48.89
49.12
49.11
38,100
Dec 24, 2025
49.00
49.06
48.79
49.03
49.02
39,700
Dec 23, 2025
49.37
49.48
48.84
49.00
48.99
88,900
Dec 22, 2025
49.25
49.70
49.16
49.52
49.51
74,600
Dec 19, 2025
49.40
49.40
49.05
49.09
49.08
75,500
Dec 18, 2025
49.55
49.74
49.25
49.42
49.41
87,600
Dec 17, 2025
49.47
49.90
48.98
48.99
48.98
51,000
Dec 16, 2025
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
49.26
49.61
49.11
49.45
49.44
151,200
Dec 15, 2025
50.67
50.74
49.60
49.63
49.59
58,500
Dec 12, 2025
50.61
50.78
50.19
50.20
50.16
63,900
Dec 11, 2025
50.36
50.78
50.30
50.50
50.46
63,300
Dec 10, 2025
49.95
50.60
49.76
50.41
50.37
253,500
Dec 9, 2025
49.44
49.90
49.44
49.69
49.65
60,200
Dec 8, 2025
49.48
49.71
49.23
49.35
49.31
35,600
Dec 5, 2025
49.56
49.73
49.13
49.31
49.27
46,700
Dec 4, 2025
49.43
49.95
49.43
49.67
49.63
62,100
Dec 3, 2025
48.59
49.33
48.49
49.33
49.29
65,100
Dec 2, 2025
49.15
49.34
48.97
49.18
49.14
178,700
Dec 1, 2025
48.87
49.11
48.58
48.73
48.69
68,700
Nov 28, 2025
49.00
49.30
49.00
49.20
49.16
23,600
Nov 26, 2025
49.16
49.17
48.75
48.83
48.79
56,900
Nov 25, 2025
48.36
49.30
48.36
49.27
49.23
83,100
Nov 24, 2025
48.31
48.62
48.14
48.42
48.38
99,000
Nov 21, 2025
47.73
48.40
47.20
48.09
48.05
155,100
Nov 20, 2025
49.11
49.25
47.61
47.63
47.58
82,800
Nov 19, 2025
48.87
48.97
48.55
48.56
48.52
91,600
Nov 18, 2025
48.92
49.27
48.56
48.85
48.81
93,100
Nov 17, 2025
50.17
50.35
49.17
49.30
49.26
90,200
Nov 14, 2025
49.88
50.55
49.65
50.33
50.29
97,100
Nov 13, 2025
51.18
51.42
50.34
50.50
50.46
82,100
Nov 12, 2025
52.14
52.24
51.43
51.48
51.44
63,500
Nov 11, 2025
51.66
52.25
51.61
52.04
51.99
64,500
Nov 10, 2025
51.61
51.95
51.23
51.92
51.87
55,300
Nov 7, 2025
50.20
51.27
50.15
51.26
51.22
138,300
Nov 6, 2025
51.01
51.06
50.03
50.38
50.34
119,300
Nov 5, 2025
50.90
51.29
50.81
51.12
51.08
60,400
Nov 4, 2025
51.28
51.64
50.83
50.92
50.87
74,200
Nov 3, 2025
51.78
51.87
51.18
51.69
51.64
50,800
Oct 31, 2025
51.46
51.92
51.36
51.82
51.77
49,200
