Skip to main content
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
136.18
-0.83 (-0.61%)
At close: Mar 28, 2025, 4:00 PM
134.00
-2.18 (-1.60%)
After-hours: Mar 28, 2025, 7:23 PM EDT

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025137.15138.17135.61136.18136.18-0.61%46,096
Mar 27, 2025137.01137.17135.90137.01137.010.40%99,672
Mar 26, 2025136.25137.78136.00136.47136.470.40%47,387
Mar 25, 2025136.16136.83134.94135.93135.930.09%94,958
Mar 24, 2025134.99135.92134.53135.81135.811.42%86,878
Mar 21, 2025134.65135.05133.67133.91133.91-0.71%45,358
Mar 20, 2025134.31135.99134.31134.87134.87-0.01%185,802
Mar 19, 2025134.78135.12133.80134.88134.88-0.25%88,555
Mar 18, 2025137.00137.52135.03135.22135.22-1.94%114,196
Mar 17, 2025135.29138.31134.92137.90137.111.65%97,428
Mar 14, 2025133.29135.82132.71135.66134.892.24%75,635
Mar 13, 2025131.92133.46131.92132.69131.930.63%56,537
Mar 12, 2025133.17133.63130.39131.86131.11-0.81%101,971
Mar 11, 2025133.48133.83131.72132.94132.18-0.31%166,543
Mar 10, 2025133.01135.83132.50133.36132.60-0.71%79,561
Mar 7, 2025133.50134.73132.80134.32133.550.14%30,423
Mar 6, 2025133.88134.39132.93134.13133.37-0.51%72,983
Mar 5, 2025133.78135.23133.26134.82134.050.70%65,098
Mar 4, 2025136.48136.48133.88133.88133.12-2.28%85,163
Mar 3, 2025136.47137.80136.18137.00136.220.71%78,128
Feb 28, 2025134.76136.04133.89136.04135.271.57%119,850
Feb 27, 2025131.50134.14131.33133.94133.182.09%33,135
Feb 26, 2025132.12132.39130.73131.20130.45-0.76%29,799
Feb 25, 2025131.03132.81130.91132.21131.461.46%69,238
Feb 24, 2025128.51130.92128.51130.31129.571.81%81,025
Feb 21, 2025129.16129.41127.83127.99127.26-0.88%50,040
Feb 20, 2025129.13129.29127.94129.12128.38-0.45%29,815
Feb 19, 2025128.64129.87128.61129.71128.970.54%17,598
Feb 18, 2025128.58129.21128.06129.01128.280.61%16,984
Feb 14, 2025129.48129.50128.00128.23127.50-0.98%41,219
Feb 13, 2025128.09129.57127.83129.50128.761.33%42,872
Feb 12, 2025128.00128.24127.00127.79127.07-0.86%42,042
Feb 11, 2025128.41129.20127.65128.90128.170.56%15,294
Feb 10, 2025129.69129.69128.12128.18127.45-0.95%27,406
Feb 7, 2025130.19130.19129.06129.41128.67-0.26%24,851
Feb 6, 2025130.05130.05128.84129.74129.000.41%27,849
Feb 5, 2025128.83129.21128.15129.21128.470.50%29,152
Feb 4, 2025128.75129.86128.40128.57127.84-0.15%24,909
Feb 3, 2025127.54129.15126.55128.76128.03-0.09%66,110
Jan 31, 2025129.72129.98128.87128.87128.14-1.02%39,944
Jan 30, 2025130.21130.78129.50130.20129.460.44%22,132
Jan 29, 2025128.43131.08128.43129.63128.890.22%24,527
Jan 28, 2025130.17130.50128.95129.34128.60-0.64%24,499
Jan 27, 2025126.91130.19126.91130.17129.432.82%32,061
Jan 24, 2025126.33126.63125.95126.60125.880.13%78,611
Jan 23, 2025127.06127.18126.19126.43125.71-0.41%55,796
Jan 22, 2025128.40128.40126.95126.95126.23-0.70%55,733
Jan 21, 2025128.35129.29127.70127.84127.11-0.21%70,797
Jan 17, 2025128.53129.40128.04128.11127.38-0.30%53,324
Jan 16, 2025126.83128.69126.83128.49127.761.30%59,658