MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IHAK — iShares Cybersecurity and Tech ETF
NYSE ArcaiShares Cybersecurity and Tech ETF
$68.70
+0.39(+0.57%)
- O
- 68.95
- H
- 69.50
- L
- 68.51
- V
- 84.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$68.70
Period Return+49.74%
Period High$69.50
Period Low$40.97
Avg Daily Volume123.4K
Total Trading Days365
IHAK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $68.95 | $69.50 | $68.51 | $68.70 | +$0.39 | +0.57% | 84,809 | $69.02 | $68.51 $69.50 |
| Oct 1, 2026 | $68.32 | $68.65 | $67.54 | $68.31 | +$0.69 | +1.02% | 185,246 | $68.09 | $67.54 $68.65 |
| Sep 30, 2026 | $66.88 | $68.35 | $66.72 | $67.62 | +$0.95 | +1.42% | 258,363 | $67.67 | $66.72 $68.35 |
| Sep 29, 2026 | $66.74 | $66.88 | $65.76 | $66.67 | $-0.11 | -0.16% | 140,201 | $66.26 | $65.76 $66.88 |
| Sep 28, 2026 | $65.14 | $66.96 | $64.77 | $66.78 | +$0.72 | +1.09% | 183,914 | $65.92 | $64.77 $66.96 |
| Sep 25, 2026 | $68.30 | $68.30 | $66.00 | $66.06 | $-2.16 | -3.17% | 172,501 | $66.95 | $66.00 $68.30 |
| Sep 24, 2026 | $68.56 | $68.91 | $67.97 | $68.22 | $-0.59 | -0.86% | 88,219 | $68.43 | $67.97 $68.91 |
| Sep 23, 2026 | $68.04 | $68.87 | $67.59 | $68.81 | +$1.00 | +1.47% | 260,881 | $68.47 | $67.59 $68.87 |
| Sep 22, 2026 | $68.21 | $68.37 | $66.92 | $67.81 | +$0.03 | +0.04% | 206,933 | $67.58 | $66.92 $68.37 |
| Sep 21, 2026 | $65.97 | $67.78 | $65.76 | $67.78 | +$1.94 | +2.95% | 105,559 | $67.04 | $65.76 $67.78 |
| Sep 18, 2026 | $67.02 | $67.08 | $65.24 | $65.84 | $-1.10 | -1.64% | 118,567 | $66.06 | $65.24 $67.08 |
| Sep 17, 2026 | $66.36 | $67.97 | $65.74 | $66.94 | +$0.30 | +0.45% | 107,205 | $67.05 | $65.74 $67.97 |
| Sep 16, 2026 | $66.45 | $67.46 | $66.07 | $66.64 | $-0.69 | -1.02% | 165,869 | $66.80 | $66.07 $67.46 |
| Sep 15, 2026 | $65.47 | $67.70 | $65.39 | $67.33 | +$1.13 | +1.71% | 212,515 | $66.56 | $65.39 $67.70 |
| Sep 14, 2026 | $62.84 | $66.53 | $62.76 | $66.20 | +$4.78 | +7.78% | 267,078 | $65.07 | $62.76 $66.53 |
| Sep 11, 2026 | $62.22 | $62.28 | $61.00 | $61.42 | $-0.55 | -0.89% | 65,591 | $61.66 | $61.00 $62.28 |
| Sep 10, 2026 | $61.58 | $62.95 | $61.51 | $61.97 | $-0.29 | -0.47% | 52,693 | $62.23 | $61.51 $62.95 |
| Sep 9, 2026 | $62.20 | $62.53 | $61.93 | $62.26 | $-0.01 | -0.02% | 47,746 | $62.23 | $61.93 $62.53 |
| Sep 8, 2026 | $62.44 | $62.61 | $61.27 | $62.27 | $-0.77 | -1.22% | 88,869 | $61.91 | $61.27 $62.61 |
| Sep 4, 2026 | $63.23 | $63.74 | $62.86 | $63.04 | $-0.52 | -0.82% | 70,025 | $63.28 | $62.86 $63.74 |
| Sep 3, 2026 | $63.65 | $63.71 | $62.61 | $63.56 | +$1.22 | +1.96% | 97,675 | $63.15 | $62.61 $63.71 |
| Sep 2, 2026 | $63.29 | $63.29 | $61.41 | $62.34 | $-1.37 | -2.15% | 210,490 | $62.16 | $61.41 $63.29 |
| Sep 1, 2026 | $65.62 | $65.68 | $63.48 | $63.71 | $-2.53 | -3.82% | 126,593 | $64.36 | $63.48 $65.68 |
| Aug 31, 2026 | $65.42 | $66.41 | $65.34 | $66.24 | +$0.83 | +1.27% | 418,427 | $65.74 | $65.34 $66.41 |
| Aug 28, 2026 | $66.35 | $66.52 | $64.92 | $65.41 | $-1.43 | -2.14% | 106,609 | $65.55 | $64.92 $66.52 |
| Aug 27, 2026 | $64.51 | $67.07 | $64.46 | $66.84 | +$4.70 | +7.56% | 162,280 | $66.05 | $64.46 $67.07 |
| Aug 26, 2026 | $60.89 | $62.37 | $60.65 | $62.14 | +$0.62 | +1.01% | 205,425 | $61.74 | $60.65 $62.37 |
| Aug 25, 2026 | $62.59 | $62.72 | $61.01 | $61.52 | $-1.00 | -1.60% | 102,033 | $61.81 | $61.01 $62.72 |
| Aug 24, 2026 | $63.22 | $63.27 | $62.13 | $62.52 | $-0.93 | -1.47% | 90,227 | $62.70 | $62.13 $63.27 |
| Aug 21, 2026 | $63.19 | $63.53 | $62.07 | $63.45 | +$0.41 | +0.65% | 141,352 | $62.93 | $62.07 $63.53 |