Skip to main content
logo
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
127.89
-2.23 (-1.71%)
At close: Mar 18, 2026, 4:00 PM EDT
127.99
+0.10 (0.08%)
After-hours: Mar 18, 2026, 4:59 PM EDT

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026129.54129.76127.89127.89127.89-1.71%85,758
Mar 17, 2026130.51131.77130.10130.12130.12-1.20%145,202
Mar 16, 2026131.43132.99131.43131.70129.700.57%174,746
Mar 13, 2026131.92132.25130.95130.95128.96-91,641
Mar 12, 2026129.79131.59129.35130.95128.960.22%61,617
Mar 11, 2026132.05132.05130.26130.66128.68-1.16%176,792
Mar 10, 2026132.04133.54131.76132.20130.20-0.04%52,371
Mar 9, 2026133.14133.14130.88132.25130.25-1.43%45,643
Mar 6, 2026134.04134.24132.16134.17132.14-0.72%93,599
Mar 5, 2026135.48136.22134.44135.14133.09-0.72%88,651
Mar 4, 2026136.39136.44135.08136.12134.06-0.25%57,543
Mar 3, 2026135.76136.76133.89136.46134.39-0.80%115,010
Mar 2, 2026135.99138.25135.99137.56135.470.72%144,923
Feb 27, 2026136.57136.76135.42136.57134.50-0.17%162,722
Feb 26, 2026135.56137.21135.56136.80134.731.22%80,495
Feb 25, 2026135.05135.22133.74135.15133.100.09%70,368
Feb 24, 2026133.89135.05133.30135.02132.970.65%78,935
Feb 23, 2026135.31136.40133.92134.15132.12-1.11%52,500
Feb 20, 2026134.69135.66133.86135.66133.600.88%55,089
Feb 19, 2026135.22135.30134.02134.48132.44-0.66%103,693
Feb 18, 2026136.70136.70134.77135.37133.32-0.87%94,110
Feb 17, 2026135.32136.96135.30136.56134.491.52%112,250
Feb 13, 2026135.25135.25133.57134.52132.48-0.80%112,458
Feb 12, 2026136.25137.05134.93135.61133.55-0.24%104,914
Feb 11, 2026134.61136.24133.70135.93133.870.91%79,048
Feb 10, 2026133.60134.99133.39134.70132.660.72%57,107
Feb 9, 2026136.46136.94133.53133.74131.71-2.08%69,819
Feb 6, 2026137.28138.07136.16136.57134.50-0.13%45,803
Feb 5, 2026135.88138.65135.88136.75134.680.84%121,318
Feb 4, 2026133.79136.46133.60135.61133.551.90%120,518
Feb 3, 2026133.17134.80133.06133.08131.06-0.08%89,145
Feb 2, 2026133.08133.99132.92133.18131.160.13%47,626
Jan 30, 2026132.28133.01131.66133.01130.990.47%52,486
Jan 29, 2026132.08132.90131.01132.39130.380.58%109,384
Jan 28, 2026130.35132.27129.91131.62129.620.68%187,645
Jan 27, 2026131.20131.29130.32130.73128.75-0.54%46,579
Jan 26, 2026130.14131.77130.14131.44129.451.16%41,233
Jan 23, 2026130.40130.85129.06129.93127.96-0.78%29,679
Jan 22, 2026130.08130.95129.65130.95128.960.47%81,451
Jan 21, 2026130.17131.01129.20130.33128.350.35%74,557
Jan 20, 2026129.04130.76129.04129.87127.90-0.23%100,702
Jan 16, 2026131.32131.32129.88130.17128.20-0.91%42,324
Jan 15, 2026131.92132.96131.11131.37129.37-0.31%78,004
Jan 14, 2026130.87132.21130.87131.78129.780.76%53,860
Jan 13, 2026134.38134.38130.61130.78128.80-2.72%65,343
Jan 12, 2026134.98135.26133.99134.44132.40-0.39%35,068
Jan 9, 2026136.30136.53134.97134.97132.92-0.77%24,075
Jan 8, 2026134.78136.62134.78136.02133.951.27%55,031
Jan 7, 2026135.23135.36134.25134.31132.27-0.81%85,549
Jan 6, 2026135.84136.07134.51135.41133.36-0.84%46,167