iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
126.53
-1.51 (-1.18%)
Jul 30, 2025, 4:00 PM - Market closed
IAK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 127.65 | 127.82 | 125.90 | 126.53 | 126.53 | -1.18% | 45,983 |
Jul 29, 2025 | 128.02 | 128.89 | 127.76 | 128.04 | 128.04 | 0.64% | 44,579 |
Jul 28, 2025 | 129.20 | 129.20 | 126.92 | 127.22 | 127.22 | -1.78% | 63,090 |
Jul 25, 2025 | 128.67 | 129.87 | 128.67 | 129.53 | 129.53 | 0.66% | 41,341 |
Jul 24, 2025 | 129.16 | 129.29 | 128.52 | 128.68 | 128.68 | -0.61% | 131,057 |
Jul 23, 2025 | 130.11 | 130.11 | 128.12 | 129.47 | 129.47 | -0.39% | 40,672 |
Jul 22, 2025 | 128.10 | 130.09 | 128.10 | 129.97 | 129.97 | 1.45% | 41,709 |
Jul 21, 2025 | 129.22 | 129.71 | 128.12 | 128.12 | 128.12 | -0.88% | 42,736 |
Jul 18, 2025 | 129.10 | 129.97 | 129.00 | 129.26 | 129.26 | 0.23% | 42,664 |
Jul 17, 2025 | 127.84 | 129.17 | 127.69 | 128.96 | 128.96 | 0.56% | 49,647 |
Jul 16, 2025 | 127.72 | 128.51 | 127.00 | 128.24 | 128.24 | 0.92% | 37,750 |
Jul 15, 2025 | 129.17 | 129.17 | 126.96 | 127.07 | 127.07 | -2.03% | 111,853 |
Jul 14, 2025 | 127.99 | 129.71 | 127.90 | 129.71 | 129.71 | 1.09% | 37,875 |
Jul 11, 2025 | 128.88 | 128.94 | 127.91 | 128.31 | 128.31 | -0.89% | 99,888 |
Jul 10, 2025 | 129.61 | 129.61 | 128.63 | 129.46 | 129.46 | -0.22% | 97,888 |
Jul 9, 2025 | 130.80 | 130.80 | 129.44 | 129.75 | 129.75 | -0.61% | 34,625 |
Jul 8, 2025 | 130.41 | 131.42 | 130.18 | 130.54 | 130.54 | -0.14% | 49,012 |
Jul 7, 2025 | 132.20 | 132.82 | 130.23 | 130.72 | 130.72 | -1.52% | 91,058 |
Jul 3, 2025 | 131.39 | 132.91 | 131.39 | 132.74 | 132.74 | 1.25% | 31,912 |
Jul 2, 2025 | 134.52 | 134.52 | 130.32 | 131.10 | 131.10 | -2.46% | 105,067 |
Jul 1, 2025 | 134.18 | 134.87 | 133.43 | 134.40 | 134.40 | -0.04% | 159,546 |
Jun 30, 2025 | 133.09 | 134.56 | 133.09 | 134.46 | 134.46 | 1.19% | 68,180 |
Jun 27, 2025 | 132.56 | 133.38 | 132.15 | 132.89 | 132.89 | 0.39% | 21,789 |
Jun 26, 2025 | 131.04 | 132.49 | 131.04 | 132.37 | 132.37 | 1.16% | 28,876 |
Jun 25, 2025 | 133.19 | 133.19 | 130.77 | 130.85 | 130.85 | -1.86% | 28,431 |
Jun 24, 2025 | 134.22 | 134.22 | 133.26 | 133.33 | 133.33 | -0.35% | 35,656 |
Jun 23, 2025 | 132.13 | 133.86 | 131.60 | 133.80 | 133.80 | 1.32% | 97,178 |
Jun 20, 2025 | 131.54 | 132.95 | 131.52 | 132.06 | 132.06 | 0.72% | 43,004 |
Jun 18, 2025 | 131.34 | 131.98 | 130.96 | 131.11 | 131.11 | -0.27% | 58,529 |
Jun 17, 2025 | 132.19 | 132.19 | 130.99 | 131.47 | 131.47 | -0.79% | 76,204 |
Jun 16, 2025 | 132.57 | 133.50 | 132.23 | 132.52 | 132.52 | 0.09% | 30,388 |
Jun 13, 2025 | 132.69 | 133.57 | 132.23 | 132.40 | 132.05 | -0.79% | 50,528 |
Jun 12, 2025 | 131.31 | 133.49 | 131.21 | 133.45 | 133.10 | 1.41% | 33,436 |
Jun 11, 2025 | 132.13 | 132.44 | 131.25 | 131.60 | 131.25 | -0.36% | 41,676 |
Jun 10, 2025 | 133.57 | 133.57 | 131.72 | 132.07 | 131.72 | -1.20% | 35,838 |
Jun 9, 2025 | 136.21 | 136.21 | 131.65 | 133.68 | 133.33 | -1.82% | 72,721 |
Jun 6, 2025 | 136.12 | 136.67 | 135.54 | 136.16 | 135.80 | 0.90% | 47,137 |
Jun 5, 2025 | 135.42 | 135.42 | 134.13 | 134.95 | 134.59 | -0.16% | 100,506 |
Jun 4, 2025 | 137.20 | 137.20 | 135.17 | 135.17 | 134.81 | -1.43% | 64,033 |
Jun 3, 2025 | 137.10 | 137.55 | 134.61 | 137.13 | 136.77 | -0.13% | 65,536 |
Jun 2, 2025 | 135.81 | 137.36 | 134.84 | 137.31 | 136.95 | 0.76% | 82,512 |
May 30, 2025 | 134.65 | 136.64 | 134.65 | 136.27 | 135.91 | 0.99% | 71,968 |
May 29, 2025 | 133.93 | 134.94 | 133.61 | 134.94 | 134.58 | 0.88% | 92,260 |
May 28, 2025 | 135.01 | 135.44 | 133.60 | 133.76 | 133.41 | -1.01% | 213,093 |
May 27, 2025 | 134.12 | 135.19 | 132.95 | 135.12 | 134.76 | 1.62% | 95,902 |
May 23, 2025 | 132.09 | 133.45 | 132.09 | 132.97 | 132.62 | -0.02% | 93,923 |
May 22, 2025 | 134.09 | 134.22 | 132.29 | 132.99 | 132.64 | -0.80% | 149,552 |
May 21, 2025 | 135.90 | 136.07 | 134.00 | 134.06 | 133.71 | -1.85% | 192,456 |
May 20, 2025 | 137.15 | 137.46 | 136.50 | 136.59 | 136.23 | -0.76% | 66,208 |
May 19, 2025 | 136.68 | 137.98 | 136.68 | 137.63 | 137.27 | 0.31% | 60,511 |