Skip to main content
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
132.00
+0.01 (0.01%)
Aug 14, 2025, 10:59 AM - Market open

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025130.01132.08130.01131.99131.991.82%53,312
Aug 12, 2025129.64129.83129.17129.63129.630.27%41,799
Aug 11, 2025129.45129.82129.01129.28129.28-0.09%48,968
Aug 8, 2025128.77129.93128.75129.39129.390.74%57,980
Aug 7, 2025129.79130.18127.90128.44128.44-1.17%63,329
Aug 6, 2025128.57130.34128.57129.96129.961.31%106,750
Aug 5, 2025127.99128.89127.79128.28128.280.49%29,546
Aug 4, 2025126.55127.71126.55127.65127.651.01%71,188
Aug 1, 2025126.98127.20125.30126.37126.37-0.86%67,974
Jul 31, 2025126.29128.58126.29127.47127.470.74%49,578
Jul 30, 2025127.65127.82125.90126.53126.53-1.18%46,034
Jul 29, 2025128.02128.89127.76128.04128.040.64%44,579
Jul 28, 2025129.20129.20126.92127.22127.22-1.78%63,090
Jul 25, 2025128.67129.87128.67129.53129.530.66%41,341
Jul 24, 2025129.16129.29128.52128.68128.68-0.61%131,057
Jul 23, 2025130.11130.11128.12129.47129.47-0.39%40,672
Jul 22, 2025128.10130.09128.10129.97129.971.45%41,709
Jul 21, 2025129.22129.71128.12128.12128.12-0.88%42,736
Jul 18, 2025129.10129.97129.00129.26129.260.23%42,664
Jul 17, 2025127.84129.17127.69128.96128.960.56%49,647
Jul 16, 2025127.72128.51127.00128.24128.240.92%37,750
Jul 15, 2025129.17129.17126.96127.07127.07-2.03%111,853
Jul 14, 2025127.99129.71127.90129.71129.711.09%37,875
Jul 11, 2025128.88128.94127.91128.31128.31-0.89%99,888
Jul 10, 2025129.61129.61128.63129.46129.46-0.22%97,888
Jul 9, 2025130.80130.80129.44129.75129.75-0.61%34,625
Jul 8, 2025130.41131.42130.18130.54130.54-0.14%49,012
Jul 7, 2025132.20132.82130.23130.72130.72-1.52%91,058
Jul 3, 2025131.39132.91131.39132.74132.741.25%31,912
Jul 2, 2025134.52134.52130.32131.10131.10-2.46%105,067
Jul 1, 2025134.18134.87133.43134.40134.40-0.04%159,546
Jun 30, 2025133.09134.56133.09134.46134.461.19%68,180
Jun 27, 2025132.56133.38132.15132.89132.890.39%21,789
Jun 26, 2025131.04132.49131.04132.37132.371.16%28,876
Jun 25, 2025133.19133.19130.77130.85130.85-1.86%28,431
Jun 24, 2025134.22134.22133.26133.33133.33-0.35%35,656
Jun 23, 2025132.13133.86131.60133.80133.801.32%97,178
Jun 20, 2025131.54132.95131.52132.06132.060.72%43,004
Jun 18, 2025131.34131.98130.96131.11131.11-0.27%58,529
Jun 17, 2025132.19132.19130.99131.47131.47-0.79%76,204
Jun 16, 2025132.57133.50132.23132.52132.520.09%30,388
Jun 13, 2025132.69133.57132.23132.40132.05-0.79%50,528
Jun 12, 2025131.31133.49131.21133.45133.101.41%33,436
Jun 11, 2025132.13132.44131.25131.60131.25-0.36%41,676
Jun 10, 2025133.57133.57131.72132.07131.72-1.20%35,838
Jun 9, 2025136.21136.21131.65133.68133.33-1.82%72,721
Jun 6, 2025136.12136.67135.54136.16135.800.90%47,137
Jun 5, 2025135.42135.42134.13134.95134.59-0.16%100,506
Jun 4, 2025137.20137.20135.17135.17134.81-1.43%64,033
Jun 3, 2025137.10137.55134.61137.13136.77-0.13%65,536