Skip to main content
logo
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
136.44
+1.29 (0.96%)
Feb 26, 2026, 10:52 AM EST - Market open

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 2026135.05135.22133.74135.15135.150.09%70,258
Feb 24, 2026133.89135.05133.30135.02135.020.65%78,874
Feb 23, 2026135.31136.40133.92134.15134.15-1.11%52,500
Feb 20, 2026134.69135.66133.86135.66135.660.88%55,089
Feb 19, 2026135.22135.30134.02134.48134.48-0.66%103,693
Feb 18, 2026136.70136.70134.77135.37135.37-0.87%94,110
Feb 17, 2026135.32136.96135.30136.56136.561.52%112,250
Feb 13, 2026135.25135.25133.57134.52134.52-0.80%112,458
Feb 12, 2026136.25137.05134.93135.61135.61-0.24%104,914
Feb 11, 2026134.61136.24133.70135.93135.930.91%79,048
Feb 10, 2026133.60134.99133.39134.70134.700.72%57,107
Feb 9, 2026136.46136.94133.53133.74133.74-2.08%69,819
Feb 6, 2026137.28138.07136.16136.57136.57-0.13%45,803
Feb 5, 2026135.88138.65135.88136.75136.750.84%121,318
Feb 4, 2026133.79136.46133.60135.61135.611.90%120,518
Feb 3, 2026133.17134.80133.06133.08133.08-0.08%89,145
Feb 2, 2026133.08133.99132.92133.18133.180.13%47,626
Jan 30, 2026132.28133.01131.66133.01133.000.47%52,486
Jan 29, 2026132.08132.90131.01132.39132.390.58%109,384
Jan 28, 2026130.35132.27129.91131.62131.620.68%187,645
Jan 27, 2026131.20131.29130.32130.73130.73-0.54%46,579
Jan 26, 2026130.14131.77130.14131.44131.441.16%41,233
Jan 23, 2026130.40130.85129.06129.93129.93-0.78%29,679
Jan 22, 2026130.08130.95129.65130.95130.950.47%81,451
Jan 21, 2026130.17131.01129.20130.33130.330.35%74,557
Jan 20, 2026129.04130.76129.04129.87129.87-0.23%100,702
Jan 16, 2026131.32131.32129.88130.17130.17-0.91%42,324
Jan 15, 2026131.92132.96131.11131.37131.37-0.31%78,004
Jan 14, 2026130.87132.21130.87131.78131.780.76%53,860
Jan 13, 2026134.38134.38130.61130.78130.78-2.72%65,343
Jan 12, 2026134.98135.26133.99134.44134.44-0.39%35,068
Jan 9, 2026136.30136.53134.97134.97134.97-0.77%24,075
Jan 8, 2026134.78136.62134.78136.02136.021.27%55,031
Jan 7, 2026135.23135.36134.25134.31134.31-0.81%85,549
Jan 6, 2026135.84136.07134.51135.41135.41-0.84%46,167
Jan 5, 2026134.40137.58133.76136.56136.561.13%164,681
Jan 2, 2026135.86135.86134.19135.03135.03-0.82%36,960
Dec 31, 2025137.00137.13136.02136.15136.15-0.74%88,525
Dec 30, 2025137.14137.37136.75137.16137.160.08%28,135
Dec 29, 2025136.80137.21136.61137.05137.050.14%24,392
Dec 26, 2025137.24137.36136.70136.86136.86-0.42%12,653
Dec 24, 2025137.53137.91137.02137.44137.440.06%12,380
Dec 23, 2025137.26137.95137.26137.36137.360.05%15,729
Dec 22, 2025136.40137.59136.40137.29137.290.58%49,360
Dec 19, 2025136.62137.18136.08136.50136.50-0.22%26,166
Dec 18, 2025136.76137.06135.95136.80136.80-0.07%40,089
Dec 17, 2025136.03136.95135.76136.90136.900.03%23,456
Dec 16, 2025138.02138.51136.24136.85136.85-1.29%61,524
Dec 15, 2025137.75138.66137.38138.64137.971.11%36,735
Dec 12, 2025136.51137.18136.49137.12136.460.83%26,404