Skip to main content
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
132.42
+0.15 (0.11%)
Nov 20, 2024, 4:00 PM EST - Market closed

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024132.52132.70131.41132.42132.420.11%29,396
Nov 19, 2024132.37132.56131.34132.27132.27-0.93%46,059
Nov 18, 2024133.04133.58132.48133.51133.510.47%79,772
Nov 15, 2024132.57133.80132.14132.89132.890.57%48,914
Nov 14, 2024132.50132.77131.56132.14132.14-0.21%34,202
Nov 13, 2024132.84133.14132.38132.42132.42-0.15%36,177
Nov 12, 2024132.27133.15132.06132.62132.620.36%83,918
Nov 11, 2024132.37133.43132.05132.15132.150.52%55,721
Nov 8, 2024130.61131.80130.31131.46131.461.24%43,086
Nov 7, 2024131.23131.23129.55129.85129.85-1.10%42,596
Nov 6, 2024132.29132.42129.84131.30131.304.17%153,159
Nov 5, 2024124.79126.11124.63126.05126.051.04%29,464
Nov 4, 2024125.49125.64124.43124.75124.75-0.52%36,208
Nov 1, 2024126.53127.32125.35125.40125.40-0.64%44,132
Oct 31, 2024127.91128.06126.21126.21126.21-1.73%69,205
Oct 30, 2024128.00129.15128.00128.43128.430.41%85,499
Oct 29, 2024128.75129.06127.91127.91127.91-0.81%40,676
Oct 28, 2024128.68129.30128.68128.96128.960.86%35,514
Oct 25, 2024130.54130.54127.65127.86127.86-2.15%89,774
Oct 24, 2024131.16131.32130.40130.67130.670.03%37,753
Oct 23, 2024130.87130.91130.15130.64130.64-0.27%57,547
Oct 22, 2024131.44131.44129.71131.00131.00-0.64%42,631
Oct 21, 2024133.15133.31131.75131.84131.84-1.09%38,903
Oct 18, 2024133.56133.56132.70133.29133.29-0.23%28,817
Oct 17, 2024132.78133.82132.78133.60133.601.30%43,210
Oct 16, 2024130.87132.13130.87131.89131.890.89%43,055
Oct 15, 2024131.24132.40130.73130.73130.73-0.05%80,569
Oct 14, 2024130.42131.10129.51130.80130.800.37%62,731
Oct 11, 2024129.51130.73129.51130.32130.321.16%71,717
Oct 10, 2024129.95130.64128.40128.83128.830.11%60,836
Oct 9, 2024127.23129.26126.91128.69128.690.85%96,327
Oct 8, 2024126.55127.93126.55127.60127.601.13%138,598
Oct 7, 2024130.75130.75125.52126.17126.17-3.59%110,349
Oct 4, 2024128.68131.11128.68130.87130.871.85%73,749
Oct 3, 2024129.15129.15127.86128.49128.49-0.69%51,230
Oct 2, 2024129.23130.00129.02129.38129.380.02%36,797
Oct 1, 2024128.69129.95128.18129.36129.360.24%56,817
Sep 30, 2024128.75129.17127.45129.05129.050.20%61,685
Sep 27, 2024128.70129.60128.55128.79128.790.10%56,553
Sep 26, 2024128.90129.46128.31128.66128.66-0.21%128,347
Sep 25, 2024129.40129.65128.76128.93128.93-0.55%32,581
Sep 24, 2024130.39130.39129.35129.64129.12-0.64%49,065
Sep 23, 2024130.07130.55129.87130.47129.940.62%73,235
Sep 20, 2024129.46130.13128.84129.67129.150.06%64,163
Sep 19, 2024130.34130.34128.41129.59129.070.02%121,299
Sep 18, 2024129.77130.23129.20129.56129.04-0.08%38,116
Sep 17, 2024129.51129.94129.00129.66129.140.22%120,792
Sep 16, 2024128.78130.00128.78129.37128.850.96%84,604
Sep 13, 2024127.70128.20127.01128.14127.621.11%54,743
Sep 12, 2024125.66126.75125.17126.73126.220.95%118,021
Sep 11, 2024126.56126.56124.04125.54125.03-1.07%179,708
Sep 10, 2024128.08128.41126.36126.90126.39-0.69%98,173
Sep 9, 2024126.96128.29126.33127.78127.261.29%64,852
Sep 6, 2024127.34128.27125.97126.15125.64-1.03%51,800
Sep 5, 2024129.54129.54126.56127.46126.95-1.29%170,531
Sep 4, 2024128.97129.79128.34129.13128.610.49%96,909
Sep 3, 2024128.44129.23128.11128.50127.98-0.07%94,569
Aug 30, 2024128.09128.74127.49128.59128.070.61%51,037
Aug 29, 2024127.08127.96125.86127.81127.290.91%96,245
Aug 28, 2024125.66126.90125.66126.66126.150.80%32,210
Aug 27, 2024125.14125.68125.14125.66125.150.40%34,819
Aug 26, 2024125.31126.17125.00125.16124.660.22%59,785
Aug 23, 2024123.95124.90123.88124.88124.380.99%32,522
Aug 22, 2024122.63123.65122.63123.65123.150.80%69,448
Aug 21, 2024122.82122.82121.83122.67122.180.33%27,053
Aug 20, 2024122.93122.93122.10122.27121.78-0.55%51,228
Aug 19, 2024122.41122.99122.41122.95122.450.52%38,557
Aug 16, 2024121.40122.47121.40122.31121.820.70%33,388
Aug 15, 2024121.87122.55121.21121.46120.970.73%60,763
Aug 14, 2024118.67120.80118.67120.58120.092.08%145,615
Aug 13, 2024118.08118.15117.12118.12117.640.33%188,470
Aug 12, 2024118.80118.80117.55117.73117.26-0.41%25,327
Aug 9, 2024117.54118.22116.86118.21117.730.74%24,547
Aug 8, 2024116.14117.66116.14117.34116.871.29%40,882
Aug 7, 2024116.40117.50115.82115.85115.380.13%46,735
Aug 6, 2024115.44116.78115.37115.70115.230.36%72,829
Aug 5, 2024116.50116.93113.76115.29114.83-2.44%92,815
Aug 2, 2024119.07119.87116.94118.18117.70-1.34%44,734
Aug 1, 2024121.41121.76119.08119.78119.30-0.67%61,947
Jul 31, 2024121.31121.51120.32120.59120.10-0.63%63,429
Jul 30, 2024119.69121.61119.69121.36120.871.84%55,713
Jul 29, 2024119.48119.56118.88119.17118.69-0.10%39,205
Jul 26, 2024117.18119.31117.18119.29118.812.46%41,534
Jul 25, 2024116.88118.19116.43116.43115.96-92,710
Jul 24, 2024117.70117.72116.42116.43115.96-0.87%54,025
Jul 23, 2024116.93117.55116.93117.45116.980.41%49,065
Jul 22, 2024116.28117.37116.01116.97116.500.46%40,676
Jul 19, 2024119.56119.56116.33116.44115.97-2.88%48,098
Jul 18, 2024119.94121.70119.67119.89119.41-63,199
Jul 17, 2024118.01120.02118.01119.89119.411.78%59,419
Jul 16, 2024118.04118.18117.47117.79117.320.32%61,521
Jul 15, 2024116.39117.67116.39117.41116.941.23%51,587
Jul 12, 2024115.51116.35115.24115.98115.510.76%35,593
Jul 11, 2024113.80115.20113.68115.11114.651.19%50,472
Jul 10, 2024112.91113.76112.75113.76113.301.03%68,070
Jul 9, 2024112.40113.86112.09112.60112.150.20%69,241
Jul 8, 2024112.32113.50112.32112.37111.920.33%282,320
Jul 5, 2024112.96112.96111.55112.00111.55-0.67%33,327
Jul 3, 2024113.53113.53112.68112.76112.31-0.63%35,883
Jul 2, 2024112.69113.50112.37113.47113.010.38%43,198