Skip to main content
logo
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
133.85
+1.84 (1.39%)
Apr 28, 2026, 11:33 AM EDT - Market open

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.13133.50132.92132.92-0.69%4,664
Apr 27, 2026131.51133.21131.51132.01132.010.13%30,814
Apr 24, 2026133.10133.13131.79131.84131.84-1.19%99,352
Apr 23, 2026132.43133.82132.34133.43133.430.92%38,432
Apr 22, 2026132.93133.10131.73132.22132.22-0.99%117,210
Apr 21, 2026133.50134.04133.09133.54133.54-0.01%40,640
Apr 20, 2026133.57135.00133.29133.55133.55-0.13%39,544
Apr 17, 2026132.55134.80132.55133.72133.721.04%68,357
Apr 16, 2026132.08132.69131.53132.35132.350.02%47,056
Apr 15, 2026131.26133.01130.82132.32132.320.96%46,295
Apr 14, 2026131.26131.77130.58131.06131.06-0.47%49,823
Apr 13, 2026129.31131.73129.31131.68131.681.53%46,566
Apr 10, 2026131.85131.85129.39129.69129.69-1.76%61,396
Apr 9, 2026130.85133.06130.85132.01132.010.34%100,869
Apr 8, 2026130.29131.58130.00131.56131.561.83%43,770
Apr 7, 2026128.68129.62128.68129.19129.190.15%19,285
Apr 6, 2026127.95129.04127.95129.00129.000.42%25,213
Apr 2, 2026127.06128.91126.95128.46128.460.67%30,199
Apr 1, 2026128.32128.52127.40127.61127.61-0.53%34,354
Mar 31, 2026128.40128.74126.39128.29128.290.63%61,161
Mar 30, 2026126.15128.16125.90127.49127.491.56%20,499
Mar 27, 2026127.80127.90125.38125.53125.53-2.00%30,605
Mar 26, 2026127.84128.64127.47128.09128.090.36%36,248
Mar 25, 2026128.43128.43127.35127.63127.63-0.36%38,908
Mar 24, 2026127.42129.10127.42128.09128.09-0.02%25,521
Mar 23, 2026127.87129.00127.77128.11128.110.83%177,225
Mar 20, 2026126.89127.32126.48127.06127.060.18%49,971
Mar 19, 2026127.85128.44126.23126.83126.83-0.83%37,229
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