Skip to main content
logo
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
144.98
+0.68 (0.47%)
Aug 20, 2026, 11:20 AM EDT - Market open

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 2026145.10146.35144.19144.30144.30-0.48%114,431
Aug 18, 2026145.21146.30144.85144.99144.990.76%121,632
Aug 17, 2026145.67146.51143.84143.89143.89-1.28%175,847
Aug 14, 2026145.31146.20145.15145.75145.750.19%369,727
Aug 13, 2026145.19145.74144.54145.47145.470.76%350,517
Aug 12, 2026145.07146.24144.36144.37144.37-1.00%145,223
Aug 11, 2026146.22146.78145.72145.82145.82-0.53%169,268
Aug 10, 2026147.15148.03146.10146.60146.60-1.00%334,366
Aug 7, 2026148.85148.85147.30148.08148.08-0.94%164,081
Aug 6, 2026149.30149.98148.01149.49149.490.90%165,404
Aug 5, 2026148.18149.06147.20148.16148.160.52%119,369
Aug 4, 2026146.45147.65145.11147.40147.400.13%163,864
Aug 3, 2026147.46148.43146.75147.21147.210.03%187,343
Jul 31, 2026146.81148.15146.57147.16147.16-0.31%68,510
Jul 30, 2026150.18150.18146.16147.62147.62-2.30%171,996
Jul 29, 2026151.42152.21150.41151.09151.09-0.64%70,178
Jul 28, 2026149.92152.38149.87152.07152.072.01%167,425
Jul 27, 2026148.12149.69148.12149.07149.070.62%121,527
Jul 24, 2026145.27148.27145.27148.15148.152.11%78,124
Jul 23, 2026143.84145.09142.67145.09145.090.61%63,584
Jul 22, 2026144.84145.13143.42144.21144.21-1.01%95,271
Jul 21, 2026145.76145.76144.48145.68145.68-0.51%77,662
Jul 20, 2026145.91146.64145.44146.43146.430.23%81,457
Jul 17, 2026143.74147.02143.74146.10146.102.18%164,851
Jul 16, 2026141.01143.08141.01142.98142.981.52%107,898
Jul 15, 2026142.53142.66140.35140.84140.84-3.11%690,585
Jul 14, 2026146.98147.52145.26145.36145.36-1.74%57,069
Jul 13, 2026146.78147.93146.30147.93147.931.42%65,707
Jul 10, 2026145.78145.99144.80145.86145.860.32%95,224
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