Skip to main content
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
127.99
-1.13 (-0.88%)
Feb 21, 2025, 3:59 PM EST - Market closed

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025129.13129.29127.94129.12129.12-0.45%29,815
Feb 19, 2025128.64129.87128.61129.71129.710.54%17,598
Feb 18, 2025128.58129.21128.06129.01129.010.61%16,984
Feb 14, 2025129.48129.50128.00128.23128.23-0.98%41,219
Feb 13, 2025128.09129.57127.83129.50129.501.33%42,872
Feb 12, 2025128.00128.24127.00127.79127.79-0.86%42,042
Feb 11, 2025128.41129.20127.65128.90128.900.56%15,294
Feb 10, 2025129.69129.69128.12128.18128.18-0.95%27,406
Feb 7, 2025130.19130.19129.06129.41129.41-0.26%24,851
Feb 6, 2025130.05130.05128.84129.74129.740.41%27,849
Feb 5, 2025128.83129.21128.15129.21129.210.50%29,152
Feb 4, 2025128.75129.86128.40128.57128.57-0.15%24,909
Feb 3, 2025127.54129.15126.55128.76128.76-0.09%66,110
Jan 31, 2025129.72129.98128.87128.87128.87-1.02%39,944
Jan 30, 2025130.21130.78129.50130.20130.200.44%22,132
Jan 29, 2025128.43131.08128.43129.63129.630.22%24,527
Jan 28, 2025130.17130.50128.95129.34129.34-0.64%24,499
Jan 27, 2025126.91130.19126.91130.17130.172.82%32,061
Jan 24, 2025126.33126.63125.95126.60126.600.13%78,611
Jan 23, 2025127.06127.18126.19126.43126.43-0.41%55,796
Jan 22, 2025128.40128.40126.95126.95126.95-0.70%55,733
Jan 21, 2025128.35129.29127.70127.84127.84-0.21%70,797
Jan 17, 2025128.53129.40128.04128.11128.11-0.30%53,324
Jan 16, 2025126.83128.69126.83128.49128.491.30%59,658
Jan 15, 2025126.82127.27126.27126.84126.841.33%81,645
Jan 14, 2025122.95125.28122.67125.18125.181.88%66,188
Jan 13, 2025120.98122.96120.56122.87122.870.84%152,561
Jan 10, 2025123.68124.13121.06121.85121.85-2.88%212,470
Jan 8, 2025125.27125.78123.92125.46125.460.06%47,753
Jan 7, 2025125.00126.33124.77125.38125.380.48%41,318
Jan 6, 2025126.42126.89124.78124.78124.78-1.11%58,232
Jan 3, 2025126.44126.47125.46126.18126.180.37%71,451
Jan 2, 2025127.17127.17125.31125.71125.71-0.60%53,669
Dec 31, 2024126.50126.74125.91126.47126.470.37%53,523
Dec 30, 2024125.98126.60125.00126.01126.01-0.61%92,759
Dec 27, 2024127.20128.03126.40126.79126.79-0.89%41,238
Dec 26, 2024127.20127.95127.07127.93127.930.43%40,660
Dec 24, 2024126.54127.38126.25127.38127.380.90%8,345
Dec 23, 2024125.52126.44125.35126.25126.250.18%28,342
Dec 20, 2024124.12126.88124.12126.02126.021.28%75,333
Dec 19, 2024124.62125.80124.43124.43124.430.53%45,691
Dec 18, 2024127.41127.41123.78123.78123.78-2.83%66,300
Dec 17, 2024128.24128.24127.15127.38127.38-1.67%52,872
Dec 16, 2024130.26130.61129.54129.54128.80-0.43%50,784
Dec 13, 2024129.66130.80129.64130.10129.361.03%31,450
Dec 12, 2024129.42130.26128.78128.78128.05-0.27%30,552
Dec 11, 2024129.55129.55128.19129.13128.39-0.06%71,965
Dec 10, 2024131.07131.07128.69129.21128.47-1.38%50,046
Dec 9, 2024133.80134.05131.02131.02130.27-2.19%46,669
Dec 6, 2024135.41135.41133.32133.96133.20-1.00%43,610
Dec 5, 2024135.00136.11134.89135.31134.540.33%29,079
Dec 4, 2024135.22135.22134.16134.86134.09-0.21%39,440
Dec 3, 2024136.88136.88135.14135.14134.37-1.02%51,975
Dec 2, 2024138.17138.17136.14136.53135.75-1.18%52,940
Nov 29, 2024138.30138.51138.01138.16137.370.02%12,946
Nov 27, 2024138.01139.08137.86138.13137.340.39%144,455
Nov 26, 2024136.71137.65136.00137.59136.810.62%35,915
Nov 25, 2024136.62137.23136.14136.74135.960.52%64,028
Nov 22, 2024135.05136.18134.78136.03135.250.85%39,353
Nov 21, 2024133.14135.03132.83134.89134.121.87%71,736
Nov 20, 2024132.52132.70131.41132.42131.670.11%29,396
Nov 19, 2024132.37132.56131.34132.27131.52-0.93%46,059
Nov 18, 2024133.04133.58132.48133.51132.750.47%79,772
Nov 15, 2024132.57133.80132.14132.89132.130.57%48,914
Nov 14, 2024132.50132.77131.56132.14131.39-0.21%34,202
Nov 13, 2024132.84133.14132.38132.42131.67-0.15%36,177
Nov 12, 2024132.27133.15132.06132.62131.860.36%83,918
Nov 11, 2024132.37133.43132.05132.15131.400.52%55,721
Nov 8, 2024130.61131.80130.31131.46130.711.24%43,086
Nov 7, 2024131.23131.23129.55129.85129.11-1.10%42,596
Nov 6, 2024132.29132.42129.84131.30130.554.17%153,159
Nov 5, 2024124.79126.11124.63126.05125.331.04%29,464
Nov 4, 2024125.49125.64124.43124.75124.04-0.52%36,208
Nov 1, 2024126.53127.32125.35125.40124.69-0.64%44,132
Oct 31, 2024127.91128.06126.21126.21125.49-1.73%69,205
Oct 30, 2024128.00129.15128.00128.43127.700.41%85,499
Oct 29, 2024128.75129.06127.91127.91127.18-0.81%40,676
Oct 28, 2024128.68129.30128.68128.96128.230.86%35,514
Oct 25, 2024130.54130.54127.65127.86127.13-2.15%89,774
Oct 24, 2024131.16131.32130.40130.67129.930.03%37,753
Oct 23, 2024130.87130.91130.15130.64129.90-0.27%57,547
Oct 22, 2024131.44131.44129.71131.00130.25-0.64%42,631
Oct 21, 2024133.15133.31131.75131.84131.09-1.09%38,903
Oct 18, 2024133.56133.56132.70133.29132.53-0.23%28,817
Oct 17, 2024132.78133.82132.78133.60132.841.30%43,210
Oct 16, 2024130.87132.13130.87131.89131.140.89%43,055
Oct 15, 2024131.24132.40130.73130.73129.98-0.05%80,569
Oct 14, 2024130.42131.10129.51130.80130.050.37%62,731
Oct 11, 2024129.51130.73129.51130.32129.581.16%71,717
Oct 10, 2024129.95130.64128.40128.83128.100.11%60,836
Oct 9, 2024127.23129.26126.91128.69127.960.85%96,327
Oct 8, 2024126.55127.93126.55127.60126.871.13%138,598
Oct 7, 2024130.75130.75125.52126.17125.45-3.59%110,349
Oct 4, 2024128.68131.11128.68130.87130.121.85%73,749
Oct 3, 2024129.15129.15127.86128.49127.76-0.69%51,230
Oct 2, 2024129.23130.00129.02129.38128.640.02%36,797
Oct 1, 2024128.69129.95128.18129.36128.620.24%56,817
Sep 30, 2024128.75129.17127.45129.05128.310.20%61,685
Sep 27, 2024128.70129.60128.55128.79128.060.10%56,553
Sep 26, 2024128.90129.46128.31128.66127.93-0.21%128,347