iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
127.86
-2.81 (-2.15%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 131.16 | 131.32 | 130.40 | 130.67 | 130.67 | 0.03% | 37,753 |
| Oct 23, 2024 | 130.87 | 130.91 | 130.15 | 130.64 | 130.64 | -0.27% | 57,547 |
| Oct 22, 2024 | 131.44 | 131.44 | 129.71 | 131.00 | 131.00 | -0.64% | 42,631 |
| Oct 21, 2024 | 133.15 | 133.31 | 131.75 | 131.84 | 131.84 | -1.09% | 38,903 |
| Oct 18, 2024 | 133.56 | 133.56 | 132.70 | 133.29 | 133.29 | -0.23% | 28,817 |
| Oct 17, 2024 | 132.78 | 133.82 | 132.78 | 133.60 | 133.60 | 1.30% | 43,210 |
| Oct 16, 2024 | 130.87 | 132.13 | 130.87 | 131.89 | 131.89 | 0.89% | 43,055 |
| Oct 15, 2024 | 131.24 | 132.40 | 130.73 | 130.73 | 130.73 | -0.05% | 80,569 |
| Oct 14, 2024 | 130.42 | 131.10 | 129.51 | 130.80 | 130.80 | 0.37% | 62,731 |
| Oct 11, 2024 | 129.51 | 130.73 | 129.51 | 130.32 | 130.32 | 1.16% | 71,717 |
| Oct 10, 2024 | 129.95 | 130.64 | 128.40 | 128.83 | 128.83 | 0.11% | 60,836 |
| Oct 9, 2024 | 127.23 | 129.26 | 126.91 | 128.69 | 128.69 | 0.85% | 96,327 |
| Oct 8, 2024 | 126.55 | 127.93 | 126.55 | 127.60 | 127.60 | 1.13% | 138,598 |
| Oct 7, 2024 | 130.75 | 130.75 | 125.52 | 126.17 | 126.17 | -3.59% | 110,349 |
| Oct 4, 2024 | 128.68 | 131.11 | 128.68 | 130.87 | 130.87 | 1.85% | 73,749 |
| Oct 3, 2024 | 129.15 | 129.15 | 127.86 | 128.49 | 128.49 | -0.69% | 51,230 |
| Oct 2, 2024 | 129.23 | 130.00 | 129.02 | 129.38 | 129.38 | 0.02% | 36,797 |
| Oct 1, 2024 | 128.69 | 129.95 | 128.18 | 129.36 | 129.36 | 0.24% | 56,817 |
| Sep 30, 2024 | 128.75 | 129.17 | 127.45 | 129.05 | 129.05 | 0.20% | 61,685 |
| Sep 27, 2024 | 128.70 | 129.60 | 128.55 | 128.79 | 128.79 | 0.10% | 56,553 |
| Sep 26, 2024 | 128.90 | 129.46 | 128.31 | 128.66 | 128.66 | -0.21% | 128,347 |
| Sep 25, 2024 | 129.40 | 129.65 | 128.76 | 128.93 | 128.93 | -0.55% | 32,581 |
| Sep 24, 2024 | 130.39 | 130.39 | 129.35 | 129.64 | 129.12 | -0.64% | 49,065 |
| Sep 23, 2024 | 130.07 | 130.55 | 129.87 | 130.47 | 129.94 | 0.62% | 73,235 |
| Sep 20, 2024 | 129.46 | 130.13 | 128.84 | 129.67 | 129.15 | 0.06% | 64,163 |
| Sep 19, 2024 | 130.34 | 130.34 | 128.41 | 129.59 | 129.07 | 0.02% | 121,299 |
| Sep 18, 2024 | 129.77 | 130.23 | 129.20 | 129.56 | 129.04 | -0.08% | 38,116 |
| Sep 17, 2024 | 129.51 | 129.94 | 129.00 | 129.66 | 129.14 | 0.22% | 120,792 |
| Sep 16, 2024 | 128.78 | 130.00 | 128.78 | 129.37 | 128.85 | 0.96% | 84,604 |
| Sep 13, 2024 | 127.70 | 128.20 | 127.01 | 128.14 | 127.62 | 1.11% | 54,743 |
| Sep 12, 2024 | 125.66 | 126.75 | 125.17 | 126.73 | 126.22 | 0.95% | 118,021 |
| Sep 11, 2024 | 126.56 | 126.56 | 124.04 | 125.54 | 125.03 | -1.07% | 179,708 |
| Sep 10, 2024 | 128.08 | 128.41 | 126.36 | 126.90 | 126.39 | -0.69% | 98,173 |
| Sep 9, 2024 | 126.96 | 128.29 | 126.33 | 127.78 | 127.26 | 1.29% | 64,852 |
| Sep 6, 2024 | 127.34 | 128.27 | 125.97 | 126.15 | 125.64 | -1.03% | 51,800 |
| Sep 5, 2024 | 129.54 | 129.54 | 126.56 | 127.46 | 126.95 | -1.29% | 170,531 |
| Sep 4, 2024 | 128.97 | 129.79 | 128.34 | 129.13 | 128.61 | 0.49% | 96,909 |
| Sep 3, 2024 | 128.44 | 129.23 | 128.11 | 128.50 | 127.98 | -0.07% | 94,569 |
| Aug 30, 2024 | 128.09 | 128.74 | 127.49 | 128.59 | 128.07 | 0.61% | 51,037 |
| Aug 29, 2024 | 127.08 | 127.96 | 125.86 | 127.81 | 127.29 | 0.91% | 96,245 |
| Aug 28, 2024 | 125.66 | 126.90 | 125.66 | 126.66 | 126.15 | 0.80% | 32,210 |
| Aug 27, 2024 | 125.14 | 125.68 | 125.14 | 125.66 | 125.15 | 0.40% | 34,819 |
| Aug 26, 2024 | 125.31 | 126.17 | 125.00 | 125.16 | 124.66 | 0.22% | 59,785 |
| Aug 23, 2024 | 123.95 | 124.90 | 123.88 | 124.88 | 124.38 | 0.99% | 32,522 |
| Aug 22, 2024 | 122.63 | 123.65 | 122.63 | 123.65 | 123.15 | 0.80% | 69,448 |
| Aug 21, 2024 | 122.82 | 122.82 | 121.83 | 122.67 | 122.18 | 0.33% | 27,053 |
| Aug 20, 2024 | 122.93 | 122.93 | 122.10 | 122.27 | 121.78 | -0.55% | 51,228 |
| Aug 19, 2024 | 122.41 | 122.99 | 122.41 | 122.95 | 122.45 | 0.52% | 38,557 |
| Aug 16, 2024 | 121.40 | 122.47 | 121.40 | 122.31 | 121.82 | 0.70% | 33,388 |
| Aug 15, 2024 | 121.87 | 122.55 | 121.21 | 121.46 | 120.97 | 0.73% | 60,763 |
| Aug 14, 2024 | 118.67 | 120.80 | 118.67 | 120.58 | 120.09 | 2.08% | 145,615 |
| Aug 13, 2024 | 118.08 | 118.15 | 117.12 | 118.12 | 117.64 | 0.33% | 188,470 |
| Aug 12, 2024 | 118.80 | 118.80 | 117.55 | 117.73 | 117.26 | -0.41% | 25,327 |
| Aug 9, 2024 | 117.54 | 118.22 | 116.86 | 118.21 | 117.73 | 0.74% | 24,547 |
| Aug 8, 2024 | 116.14 | 117.66 | 116.14 | 117.34 | 116.87 | 1.29% | 40,882 |
| Aug 7, 2024 | 116.40 | 117.50 | 115.82 | 115.85 | 115.38 | 0.13% | 46,735 |
| Aug 6, 2024 | 115.44 | 116.78 | 115.37 | 115.70 | 115.23 | 0.36% | 72,829 |
| Aug 5, 2024 | 116.50 | 116.93 | 113.76 | 115.29 | 114.83 | -2.44% | 92,815 |
| Aug 2, 2024 | 119.07 | 119.87 | 116.94 | 118.18 | 117.70 | -1.34% | 44,734 |
| Aug 1, 2024 | 121.41 | 121.76 | 119.08 | 119.78 | 119.30 | -0.67% | 61,947 |
| Jul 31, 2024 | 121.31 | 121.51 | 120.32 | 120.59 | 120.10 | -0.63% | 63,429 |
| Jul 30, 2024 | 119.69 | 121.61 | 119.69 | 121.36 | 120.87 | 1.84% | 55,713 |
| Jul 29, 2024 | 119.48 | 119.56 | 118.88 | 119.17 | 118.69 | -0.10% | 39,205 |
| Jul 26, 2024 | 117.18 | 119.31 | 117.18 | 119.29 | 118.81 | 2.46% | 41,534 |
| Jul 25, 2024 | 116.88 | 118.19 | 116.43 | 116.43 | 115.96 | - | 92,710 |
| Jul 24, 2024 | 117.70 | 117.72 | 116.42 | 116.43 | 115.96 | -0.87% | 54,025 |
| Jul 23, 2024 | 116.93 | 117.55 | 116.93 | 117.45 | 116.98 | 0.41% | 49,065 |
| Jul 22, 2024 | 116.28 | 117.37 | 116.01 | 116.97 | 116.50 | 0.46% | 40,676 |
| Jul 19, 2024 | 119.56 | 119.56 | 116.33 | 116.44 | 115.97 | -2.88% | 48,098 |
| Jul 18, 2024 | 119.94 | 121.70 | 119.67 | 119.89 | 119.41 | - | 63,199 |
| Jul 17, 2024 | 118.01 | 120.02 | 118.01 | 119.89 | 119.41 | 1.78% | 59,419 |
| Jul 16, 2024 | 118.04 | 118.18 | 117.47 | 117.79 | 117.32 | 0.32% | 61,521 |
| Jul 15, 2024 | 116.39 | 117.67 | 116.39 | 117.41 | 116.94 | 1.23% | 51,587 |
| Jul 12, 2024 | 115.51 | 116.35 | 115.24 | 115.98 | 115.51 | 0.76% | 35,593 |
| Jul 11, 2024 | 113.80 | 115.20 | 113.68 | 115.11 | 114.65 | 1.19% | 50,472 |
| Jul 10, 2024 | 112.91 | 113.76 | 112.75 | 113.76 | 113.30 | 1.03% | 68,070 |
| Jul 9, 2024 | 112.40 | 113.86 | 112.09 | 112.60 | 112.15 | 0.20% | 69,241 |
| Jul 8, 2024 | 112.32 | 113.50 | 112.32 | 112.37 | 111.92 | 0.33% | 282,320 |
| Jul 5, 2024 | 112.96 | 112.96 | 111.55 | 112.00 | 111.55 | -0.67% | 33,327 |
| Jul 3, 2024 | 113.53 | 113.53 | 112.68 | 112.76 | 112.31 | -0.63% | 35,883 |
| Jul 2, 2024 | 112.69 | 113.50 | 112.37 | 113.47 | 113.01 | 0.38% | 43,198 |
| Jul 1, 2024 | 113.66 | 114.12 | 112.87 | 113.04 | 112.58 | 0.11% | 50,906 |
| Jun 28, 2024 | 113.87 | 113.87 | 112.56 | 112.92 | 112.46 | -0.96% | 34,128 |
| Jun 27, 2024 | 113.23 | 114.06 | 112.81 | 114.02 | 113.56 | 0.68% | 37,180 |
| Jun 26, 2024 | 113.85 | 113.85 | 112.06 | 113.25 | 112.79 | -0.81% | 40,104 |
| Jun 25, 2024 | 115.20 | 115.20 | 114.14 | 114.18 | 113.72 | -1.06% | 29,088 |
| Jun 24, 2024 | 114.61 | 115.96 | 114.45 | 115.40 | 114.93 | 0.97% | 56,789 |
| Jun 21, 2024 | 114.90 | 114.90 | 113.75 | 114.29 | 113.83 | -0.44% | 88,097 |
| Jun 20, 2024 | 113.96 | 115.13 | 113.87 | 114.80 | 114.34 | 1.05% | 246,239 |
| Jun 18, 2024 | 112.70 | 114.03 | 112.70 | 113.61 | 113.15 | 0.75% | 49,385 |
| Jun 17, 2024 | 110.92 | 112.76 | 110.92 | 112.76 | 112.31 | 1.44% | 56,636 |
| Jun 14, 2024 | 111.43 | 111.92 | 111.02 | 111.16 | 110.71 | -0.82% | 254,130 |
| Jun 13, 2024 | 112.29 | 112.29 | 111.28 | 112.08 | 111.63 | -0.26% | 74,410 |
| Jun 12, 2024 | 113.34 | 113.41 | 111.91 | 112.37 | 111.92 | -0.40% | 107,856 |
| Jun 11, 2024 | 114.12 | 114.12 | 112.51 | 112.82 | 112.37 | -1.65% | 186,725 |
| Jun 10, 2024 | 114.89 | 114.89 | 114.00 | 114.71 | 114.02 | -0.36% | 72,008 |
| Jun 7, 2024 | 114.95 | 116.01 | 114.66 | 115.12 | 114.43 | 0.42% | 59,531 |
| Jun 6, 2024 | 114.68 | 115.17 | 114.03 | 114.64 | 113.95 | 0.04% | 144,479 |
| Jun 5, 2024 | 115.17 | 115.17 | 113.75 | 114.59 | 113.90 | -0.23% | 61,841 |
| Jun 4, 2024 | 115.12 | 115.60 | 114.32 | 114.85 | 114.16 | -0.62% | 24,608 |