Skip to main content
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
133.36
+1.49 (1.13%)
Sep 26, 2025, 4:00 PM EDT - Market closed

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025132.29133.79132.29133.36133.361.13%33,508
Sep 25, 2025132.15132.99131.20131.87131.87-0.26%32,333
Sep 24, 2025131.61132.30131.61132.22132.220.47%12,193
Sep 23, 2025131.18132.35131.18131.60131.600.15%28,240
Sep 22, 2025131.02131.60130.87131.40131.40-0.14%35,665
Sep 19, 2025131.63131.97130.99131.59131.590.03%33,412
Sep 18, 2025130.34132.00130.11131.55131.550.70%64,988
Sep 17, 2025129.83131.31129.83130.63130.630.46%25,669
Sep 16, 2025131.45131.45129.73130.03130.03-1.47%29,131
Sep 15, 2025133.60133.68131.88131.97131.45-1.27%33,892
Sep 12, 2025133.62134.19133.40133.67133.14-0.32%63,062
Sep 11, 2025131.78134.10131.78134.10133.571.70%94,262
Sep 10, 2025131.50131.86130.93131.86131.340.10%45,641
Sep 9, 2025132.22132.52131.73131.73131.21-0.44%59,776
Sep 8, 2025132.01132.50130.41132.31131.790.09%49,249
Sep 5, 2025134.38134.74131.64132.19131.67-1.69%33,149
Sep 4, 2025133.60134.53133.60134.46133.931.11%26,718
Sep 3, 2025131.83133.10131.83132.98132.460.54%27,991
Sep 2, 2025132.31132.48131.45132.26131.74-0.41%23,274
Aug 29, 2025132.33133.20132.33132.80132.280.32%26,868
Aug 28, 2025132.44132.44131.82132.38131.86-0.25%58,347
Aug 27, 2025132.07133.18132.07132.71132.190.22%47,029
Aug 26, 2025132.27132.42131.68132.42131.900.01%56,809
Aug 25, 2025133.56133.62132.33132.41131.89-1.19%48,233
Aug 22, 2025133.67134.90133.67134.01133.480.61%36,339
Aug 21, 2025133.72133.80132.97133.19132.67-0.43%17,241
Aug 20, 2025132.50134.21132.50133.76133.241.09%50,181
Aug 19, 2025130.53132.37130.53132.32131.801.23%30,166
Aug 18, 2025130.67130.83130.13130.71130.20-0.14%39,554
Aug 15, 2025132.60132.60130.80130.89130.38-0.96%46,005
Aug 14, 2025131.63132.38131.41132.16131.640.13%64,438
Aug 13, 2025130.01132.08130.01131.99131.471.82%53,312
Aug 12, 2025129.64129.83129.17129.63129.120.27%41,799
Aug 11, 2025129.45129.82129.01129.28128.77-0.09%48,968
Aug 8, 2025128.77129.93128.75129.39128.880.74%57,980
Aug 7, 2025129.79130.18127.90128.44127.94-1.17%63,329
Aug 6, 2025128.57130.34128.57129.96129.451.31%106,750
Aug 5, 2025127.99128.89127.79128.28127.780.49%29,546
Aug 4, 2025126.55127.71126.55127.65127.151.01%71,188
Aug 1, 2025126.98127.20125.30126.37125.87-0.86%67,974
Jul 31, 2025126.29128.58126.29127.47126.970.74%49,578
Jul 30, 2025127.65127.82125.90126.53126.03-1.18%46,034
Jul 29, 2025128.02128.89127.76128.04127.540.64%44,579
Jul 28, 2025129.20129.20126.92127.22126.72-1.78%63,090
Jul 25, 2025128.67129.87128.67129.53129.020.66%41,341
Jul 24, 2025129.16129.29128.52128.68128.18-0.61%131,057
Jul 23, 2025130.11130.11128.12129.47128.96-0.39%40,672
Jul 22, 2025128.10130.09128.10129.97129.461.45%41,709
Jul 21, 2025129.22129.71128.12128.12127.62-0.88%42,736
Jul 18, 2025129.10129.97129.00129.26128.750.23%42,664