Skip to main content
logo
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
145.40
-0.79 (-0.54%)
Jul 9, 2026, 4:00 PM EDT - Market closed

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026146.42146.82145.03145.40145.40-0.54%177,542
Jul 8, 2026147.94148.01146.13146.19146.19-1.21%76,826
Jul 7, 2026147.51150.18147.51147.98147.980.83%285,814
Jul 6, 2026146.99147.07145.87146.76146.76-0.33%133,400
Jul 2, 2026144.12147.26143.00147.25147.252.55%159,791
Jul 1, 2026141.01144.01141.01143.59143.592.16%147,727
Jun 30, 2026141.57141.80140.42140.56140.56-0.82%88,766
Jun 29, 2026140.77141.74140.44141.72141.720.18%98,819
Jun 26, 2026138.27141.46138.27141.46141.462.75%112,734
Jun 25, 2026139.00140.53137.40137.67137.67-0.97%200,197
Jun 24, 2026138.89139.79138.00139.02139.020.35%78,866
Jun 23, 2026136.51138.77136.43138.53138.532.19%72,458
Jun 22, 2026134.62137.12134.62135.56135.560.87%79,665
Jun 18, 2026135.59135.99133.72134.39134.39-0.48%115,863
Jun 17, 2026135.21136.43134.76135.04135.04-0.58%16,047
Jun 16, 2026135.49136.83135.26135.83135.830.60%19,135
Jun 15, 2026134.93135.66134.92135.02135.02-0.12%68,697
Jun 12, 2026134.44135.62133.87135.57135.180.68%20,473
Jun 11, 2026134.99135.69134.55134.66134.27-0.13%41,946
Jun 10, 2026133.43135.81133.38134.84134.451.70%103,565
Jun 9, 2026131.63133.35131.60132.59132.200.75%30,059
Jun 8, 2026132.67132.95131.58131.60131.22-1.50%33,210
Jun 5, 2026131.03134.00131.03133.60133.213.19%49,635
Jun 4, 2026129.40131.17129.18129.47129.091.17%15,357
Jun 3, 2026128.77129.55127.66127.97127.60-0.88%28,586
Jun 2, 2026127.84129.88127.84129.11128.730.76%50,809
Jun 1, 2026127.66128.90127.66128.13127.76-0.19%35,460
May 29, 2026129.47129.67128.16128.37128.00-0.91%38,902
May 28, 2026130.97131.00129.55129.55129.17-1.27%30,390
May 27, 2026133.25134.21131.19131.21130.83-1.61%24,739
May 26, 2026133.94134.37133.18133.36132.97-0.56%40,415
May 22, 2026134.66134.71133.87134.11133.72-0.13%24,440
May 21, 2026133.74134.87132.82134.29133.90-0.19%23,470
May 20, 2026134.15134.70132.97134.55134.160.35%46,833
May 19, 2026134.56135.55133.88134.08133.69-0.41%45,367
May 18, 2026131.72134.83131.72134.64134.251.99%72,404
May 15, 2026131.98132.72131.61132.01131.630.62%17,640
May 14, 2026130.61131.51130.61131.20130.820.85%39,716
May 13, 2026130.65131.89129.58130.10129.72-1.00%27,733
May 12, 2026130.55132.10129.77131.41131.030.67%92,072
May 11, 2026130.52131.02129.69130.54130.160.26%38,889
May 8, 2026130.77130.77129.54130.20129.82-0.26%17,231
May 7, 2026130.75131.20129.71130.54130.16-0.52%38,317
May 6, 2026132.01132.76131.22131.22130.84-0.12%40,733
May 5, 2026131.24132.13131.05131.38131.000.34%18,638
May 4, 2026131.38132.47130.81130.94130.56-0.81%15,859
May 1, 2026132.82133.95131.99132.01131.63-0.23%48,781
Apr 30, 2026130.60132.42129.97132.32131.940.68%35,783
Apr 29, 2026133.15133.15130.99131.43131.05-1.41%39,781
Apr 28, 2026133.13134.03132.73133.31132.920.98%19,957