NYSE Arca · IHAK · ETF
iShares Cybersecurity and Tech ETF (IHAK) ETF price history
Every NYSE Arca trading session of iShares Cybersecurity and Tech ETF from Jun 14, 2019 to Sep 28, 2026: 1,832 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IHAK adjusted close, 2019 to 2026
- $68.81
- All time high, 2026
- $68.91
- 52 week high, $40.96 low
- 1,832
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
IHAK key facts
- iShares Cybersecurity and Tech ETF (IHAK) closed at $66.78 on Sep 28, 2026 on NYSE Arca.
- IHAK's all time high close is $68.81, set on Sep 23, 2026; its all time low close is $20.51 on Mar 16, 2020.
- IHAK's 52 week range is $40.96 to $68.91.
- IHAK returned +27.3% over the year to Sep 28, 2026 and +55.2% over five years.
- Since Jun 14, 2019 IHAK returned +173%, +14.8% a year compounded.
- IHAK's deepest drawdown was -34.4% from Nov 9, 2021 to Oct 14, 2022.
- DataCedar holds 1,832 daily sessions of IHAK history from Jun 14, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IHAK price chart, 2019 to 2026
IHAK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +16.7% |
| 6 months | +56.8% |
| Year to date | +37.3% |
| 1 year | +27.3% |
| 3 years | +74.8% |
| 5 years | +55.2% |
| 10 years | n/a |
| Since Jun 14, 2019 | +172.7% |
| Compound annual growth, 7.3 years | +14.8% |
IHAK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $68.81 on Sep 23, 2026
- All time low close
- $20.51 on Mar 16, 2020
- 52 week high
- $68.91 on Sep 24, 2026
- 52 week low
- $40.96 on Feb 24, 2026
- Deepest drawdown
- -34.4% from Nov 9, 2021 to Oct 14, 2022, recovered Feb 9, 2024
- Best single session
- +8.8% on Apr 9, 2025
- Worst single session
- -8.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2019
- 2.7×
- Best calendar year
- 2020, +51%
- Worst calendar year
- 2022, -26%
IHAK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 14, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.36 | $68.91 | $40.96 | $66.78 | +38.8% | 33M | 185 |
| 2025 | $49.13 | $53.93 | $41.83 | $48.11 | -1.3% | 18.8M | 250 |
| 2024 | $44.79 | $52.00 | $42.33 | $48.74 | +7.6% | 21.1M | 252 |
| 2023 | $33.23 | $45.65 | $31.74 | $45.30 | +37.8% | 18.5M | 250 |
| 2022 | $44.46 | $44.50 | $31.14 | $32.88 | -25.8% | 29.5M | 251 |
| 2021 | $39.97 | $48.53 | $35.93 | $44.32 | +11.1% | 32.3M | 252 |
| 2020 | $26.57 | $41.12 | $20.02 | $39.88 | +51.2% | 12.6M | 253 |
| 2019 | $24.90 | $27.09 | $23.66 | $26.37 | n/a | 615.7K | 139 |
IHAK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $66.78 | +0.8% |
| August 2026 | $66.24 | +9.5% |
| July 2026 | $60.50 | -0.3% |
| June 2026 | $60.71 | +5.1% |
| May 2026 | $57.77 | +22.7% |
| April 2026 | $47.07 | +7.9% |
| March 2026 | $43.64 | +0.4% |
| February 2026 | $43.46 | -5.9% |
| January 2026 | $46.17 | -4.0% |
| December 2025 | $48.11 | -2.1% |
| November 2025 | $49.16 | -5.1% |
| October 2025 | $51.77 | -1.0% |
About the IHAK data
Daily bars. 1,832 sessions from Jun 14, 2019 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IHAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IGLB iShares 10 Year Investment Grade Corporate Bond ETF
- IGM iShares Expanded Tech Sector ETF
- IGME Bitwise GME Option Income Strategy ETF
- IGPT Invesco AI and Next Gen Software ETF
- IHDG WisdomTree International Hedged Quality Dividend Growth Fund
- IHE iShares U.S. Pharmaceutical ETF
- IHF iShares U.S. Health Care Providers ETF
- IHI iShares U.S. Medical Devices ETF
Common questions
IHAK share price history
