iShares U.S. Insurance ETF (IAK)

135.83
-0.18 (-0.13%)
NYSE · Last Trade: Jan 9th, 10:59 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares U.S. Insurance ETF (IAK)

DateOpenHighLowCloseVolumeAdjusted Close
1/08/2026134.78136.62134.78136.0155,031136.01
1/07/2026135.23135.36134.25134.3185,549134.31
1/06/2026135.84136.07134.51135.4146,167135.41
1/05/2026134.40137.58133.76136.56164,681136.56
1/02/2026135.86135.86134.19135.0336,960135.03
12/31/2025137.00137.13136.02136.1588,525136.15
12/30/2025137.14137.37136.75137.1628,135137.16
12/29/2025136.80137.21136.61137.0524,392137.05
12/26/2025137.24137.36136.70136.8612,653136.86
12/24/2025137.53137.91137.02137.4412,380137.44
12/23/2025137.26137.95137.26137.3615,729137.36
12/22/2025136.40137.59136.40137.2949,360137.29
12/19/2025136.62137.18136.08136.5026,166136.50
12/18/2025136.76137.06135.95136.8040,089136.80
12/17/2025136.03136.94135.76136.9023,456136.90
12/16/2025138.02138.51136.24136.8561,524136.85
12/15/2025137.75138.66137.38138.6436,659137.97
12/12/2025136.51137.18136.49137.1226,404136.46
12/11/2025133.00136.56133.00135.9963,370135.34
12/10/2025132.58133.33132.26132.7240,524132.08
12/09/2025131.73133.18131.73132.2342,710131.59
12/08/2025131.75131.97130.63131.3469,136130.71
12/05/2025132.66132.66131.36131.8553,215131.22
12/04/2025132.97133.76132.67132.78112,404132.14
12/03/2025133.40133.81132.15132.9830,712132.34
12/02/2025133.76133.76132.66133.1894,243132.54
12/01/2025134.43135.42133.62133.6561,521133.01
11/28/2025135.16135.54134.70134.7224,073134.07
11/26/2025134.71135.64134.71135.0047,575134.35
11/25/2025134.01135.22134.01134.4862,489133.83
11/24/2025133.94133.94132.98133.42161,602132.78
11/21/2025133.12134.84132.97133.7666,948133.12
11/20/2025132.47133.09131.54132.44702,755131.80
11/19/2025132.57132.92131.19131.7129,824131.08
11/18/2025131.95133.61131.95132.6227,284131.98
11/17/2025133.89133.94131.81132.01110,132131.38
11/14/2025133.63134.36132.82133.6361,430132.99
11/13/2025133.35134.29133.35133.69387,014133.05
11/12/2025132.15133.63132.08133.4556,916132.81
11/11/2025131.44132.57131.44132.2837,532131.64
11/10/2025130.55131.67129.86131.3361,857130.70
11/07/2025128.78130.77128.78130.7636,196130.13
11/06/2025128.61129.84128.29128.5994,098127.98
11/05/2025128.80129.87128.38128.3838,215127.76
11/04/2025125.92128.67125.92128.5154,128127.89
11/03/2025126.19126.19124.62126.0036,815125.39
10/31/2025125.67126.77125.67126.4277,480125.81
10/30/2025125.51127.05125.51126.2726,746125.66
10/29/2025125.55126.12124.89125.3768,655124.77
10/28/2025127.99127.99126.09126.1489,736125.53
10/27/2025128.39128.57127.73128.1029,550127.48
10/24/2025128.93128.93128.00128.1921,181127.57
10/23/2025128.47128.99127.98128.5329,645127.91
10/22/2025128.45129.00127.50128.3995,770127.77
10/21/2025126.96128.39126.96128.11145,604127.49
10/20/2025127.41127.53126.55127.1046,753126.49
10/17/2025126.55127.43126.55127.2274,138126.61
10/16/2025128.78128.78126.02126.21163,658125.60
10/15/2025132.62132.62129.28130.42112,865129.79
10/14/2025131.39134.00131.39133.9031,466133.25
10/13/2025132.00132.24131.12131.8123,346131.17
10/10/2025134.27134.27131.80131.8331,207131.19
10/09/2025135.14135.61133.29133.4651,849132.82