iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
129.50
-1.55 (-1.18%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 130.52 | 130.52 | 128.31 | 129.50 | 129.50 | -1.18% | 154,043 |
| Apr 24, 2025 | 130.22 | 131.33 | 129.53 | 131.05 | 131.05 | 0.59% | 51,894 |
| Apr 23, 2025 | 131.14 | 131.79 | 129.81 | 130.28 | 130.28 | 0.01% | 110,781 |
| Apr 22, 2025 | 127.55 | 130.60 | 127.37 | 130.27 | 130.27 | 3.47% | 216,860 |
| Apr 21, 2025 | 128.77 | 129.01 | 124.65 | 125.90 | 125.90 | -2.73% | 56,092 |
| Apr 17, 2025 | 129.99 | 130.70 | 128.90 | 129.44 | 129.44 | -0.36% | 63,758 |
| Apr 16, 2025 | 130.72 | 132.43 | 129.29 | 129.91 | 129.91 | -0.48% | 85,444 |
| Apr 15, 2025 | 131.32 | 132.15 | 130.41 | 130.54 | 130.54 | -0.53% | 49,175 |
| Apr 14, 2025 | 130.24 | 131.99 | 130.20 | 131.23 | 131.23 | 1.66% | 50,788 |
| Apr 11, 2025 | 127.75 | 129.25 | 126.18 | 129.09 | 129.09 | 0.69% | 82,666 |
| Apr 10, 2025 | 128.50 | 129.77 | 125.89 | 128.21 | 128.21 | -1.50% | 72,898 |
| Apr 9, 2025 | 121.59 | 130.25 | 120.89 | 130.16 | 130.16 | 5.86% | 107,940 |
| Apr 8, 2025 | 126.71 | 128.25 | 121.80 | 122.96 | 122.96 | 0.42% | 99,201 |
| Apr 7, 2025 | 122.39 | 125.89 | 119.23 | 122.44 | 122.44 | -2.31% | 250,243 |
| Apr 4, 2025 | 133.00 | 133.07 | 124.50 | 125.33 | 125.33 | -8.19% | 228,928 |
| Apr 3, 2025 | 135.56 | 138.12 | 135.55 | 136.51 | 136.51 | -1.42% | 75,525 |
| Apr 2, 2025 | 137.55 | 138.50 | 136.57 | 138.47 | 138.47 | 0.12% | 47,070 |
| Apr 1, 2025 | 138.02 | 138.99 | 136.89 | 138.31 | 138.31 | 0.36% | 74,544 |
| Mar 31, 2025 | 135.74 | 138.61 | 135.73 | 137.81 | 137.81 | 1.20% | 112,311 |
| Mar 28, 2025 | 137.15 | 138.17 | 135.61 | 136.18 | 136.18 | -0.61% | 46,096 |
| Mar 27, 2025 | 137.01 | 137.17 | 135.90 | 137.01 | 137.01 | 0.40% | 99,672 |
| Mar 26, 2025 | 136.25 | 137.78 | 136.00 | 136.47 | 136.47 | 0.40% | 47,387 |
| Mar 25, 2025 | 136.16 | 136.83 | 134.94 | 135.93 | 135.93 | 0.09% | 94,958 |
| Mar 24, 2025 | 134.99 | 135.92 | 134.53 | 135.81 | 135.81 | 1.42% | 86,878 |
| Mar 21, 2025 | 134.65 | 135.05 | 133.67 | 133.91 | 133.91 | -0.71% | 45,358 |
| Mar 20, 2025 | 134.31 | 135.99 | 134.31 | 134.87 | 134.87 | -0.01% | 185,802 |
| Mar 19, 2025 | 134.78 | 135.12 | 133.80 | 134.88 | 134.88 | -0.25% | 88,555 |
| Mar 18, 2025 | 137.00 | 137.52 | 135.03 | 135.22 | 135.22 | -1.94% | 114,196 |
| Mar 17, 2025 | 135.29 | 138.31 | 134.92 | 137.90 | 137.11 | 1.65% | 97,428 |
| Mar 14, 2025 | 133.29 | 135.82 | 132.71 | 135.66 | 134.89 | 2.24% | 75,635 |
| Mar 13, 2025 | 131.92 | 133.46 | 131.92 | 132.69 | 131.93 | 0.63% | 56,537 |
| Mar 12, 2025 | 133.17 | 133.63 | 130.39 | 131.86 | 131.11 | -0.81% | 101,971 |
| Mar 11, 2025 | 133.48 | 133.83 | 131.72 | 132.94 | 132.18 | -0.31% | 166,543 |
| Mar 10, 2025 | 133.01 | 135.83 | 132.50 | 133.36 | 132.60 | -0.71% | 79,561 |
| Mar 7, 2025 | 133.50 | 134.73 | 132.80 | 134.32 | 133.55 | 0.14% | 30,423 |
| Mar 6, 2025 | 133.88 | 134.39 | 132.93 | 134.13 | 133.37 | -0.51% | 72,983 |
| Mar 5, 2025 | 133.78 | 135.23 | 133.26 | 134.82 | 134.05 | 0.70% | 65,098 |
| Mar 4, 2025 | 136.48 | 136.48 | 133.88 | 133.88 | 133.12 | -2.28% | 85,163 |
| Mar 3, 2025 | 136.47 | 137.80 | 136.18 | 137.00 | 136.22 | 0.71% | 78,128 |
| Feb 28, 2025 | 134.76 | 136.04 | 133.89 | 136.04 | 135.27 | 1.57% | 119,850 |
| Feb 27, 2025 | 131.50 | 134.14 | 131.33 | 133.94 | 133.18 | 2.09% | 33,135 |
| Feb 26, 2025 | 132.12 | 132.39 | 130.73 | 131.20 | 130.45 | -0.76% | 29,799 |
| Feb 25, 2025 | 131.03 | 132.81 | 130.91 | 132.21 | 131.46 | 1.46% | 69,238 |
| Feb 24, 2025 | 128.51 | 130.92 | 128.51 | 130.31 | 129.57 | 1.81% | 81,025 |
| Feb 21, 2025 | 129.16 | 129.41 | 127.83 | 127.99 | 127.26 | -0.88% | 50,040 |
| Feb 20, 2025 | 129.13 | 129.29 | 127.94 | 129.12 | 128.38 | -0.45% | 29,815 |
| Feb 19, 2025 | 128.64 | 129.87 | 128.61 | 129.71 | 128.97 | 0.54% | 17,598 |
| Feb 18, 2025 | 128.58 | 129.21 | 128.06 | 129.01 | 128.28 | 0.61% | 16,984 |
| Feb 14, 2025 | 129.48 | 129.50 | 128.00 | 128.23 | 127.50 | -0.98% | 41,219 |
| Feb 13, 2025 | 128.09 | 129.57 | 127.83 | 129.50 | 128.76 | 1.33% | 42,872 |