Skip to main content
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
135.65
+0.71 (0.53%)
May 30, 2025, 1:48 PM - Market open

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025134.65135.60134.65135.60-0.49%44,415
May 29, 2025133.93134.94133.61134.94134.940.88%92,260
May 28, 2025135.01135.44133.60133.76133.76-1.01%213,093
May 27, 2025134.12135.19132.95135.12135.121.62%95,902
May 23, 2025132.09133.45132.09132.97132.97-0.02%93,923
May 22, 2025134.09134.22132.29132.99132.99-0.80%149,552
May 21, 2025135.90136.07134.00134.06134.06-1.85%192,456
May 20, 2025137.15137.46136.50136.59136.59-0.76%66,208
May 19, 2025136.68137.98136.68137.63137.630.31%60,511
May 16, 2025135.13137.20135.13137.20137.201.17%73,825
May 15, 2025133.07135.67133.07135.62135.621.96%73,196
May 14, 2025134.75134.92132.86133.01133.01-1.42%221,932
May 13, 2025135.44136.08134.85134.92134.92-0.31%77,123
May 12, 2025136.51136.51133.43135.34135.340.37%87,318
May 9, 2025134.93135.21134.71134.84134.840.11%104,571
May 8, 2025135.27136.07134.60134.69134.69-0.02%140,317
May 7, 2025134.47135.46134.34134.72134.720.42%38,256
May 6, 2025133.09134.54133.09134.16134.160.19%31,334
May 5, 2025133.58134.57132.88133.90133.90-0.19%58,260
May 2, 2025132.48134.35132.19134.16134.162.35%88,191
May 1, 2025131.60131.93130.51131.08131.08-1.02%74,308
Apr 30, 2025131.54132.70129.51132.43132.430.03%27,702
Apr 29, 2025130.53132.55130.53132.39132.391.24%29,261
Apr 28, 2025130.15131.04130.04130.77130.770.98%53,840
Apr 25, 2025130.52130.52128.31129.50129.50-1.18%154,043
Apr 24, 2025130.22131.33129.53131.05131.050.59%51,894
Apr 23, 2025131.14131.79129.81130.28130.280.01%110,781
Apr 22, 2025127.55130.60127.37130.27130.273.47%216,860
Apr 21, 2025128.77129.01124.65125.90125.90-2.73%56,092
Apr 17, 2025129.99130.70128.90129.44129.44-0.36%63,758
Apr 16, 2025130.72132.43129.29129.91129.91-0.48%85,444
Apr 15, 2025131.32132.15130.41130.54130.54-0.53%49,175
Apr 14, 2025130.24131.99130.20131.23131.231.66%50,788
Apr 11, 2025127.75129.25126.18129.09129.090.69%82,666
Apr 10, 2025128.50129.77125.89128.21128.21-1.50%72,898
Apr 9, 2025121.59130.25120.89130.16130.165.86%107,940
Apr 8, 2025126.71128.25121.80122.96122.960.42%99,201
Apr 7, 2025122.39125.89119.23122.44122.44-2.31%250,243
Apr 4, 2025133.00133.07124.50125.33125.33-8.19%228,928
Apr 3, 2025135.56138.12135.55136.51136.51-1.42%75,525
Apr 2, 2025137.55138.50136.57138.47138.470.12%47,070
Apr 1, 2025138.02138.99136.89138.31138.310.36%74,544
Mar 31, 2025135.74138.61135.73137.81137.811.20%112,311
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