Skip to main content
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
132.89
+0.51 (0.39%)
Jun 27, 2025, 4:00 PM - Market closed

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 2025135.81137.36134.84137.31136.950.76%82,512
May 30, 2025134.65136.64134.65136.27135.910.99%71,968
May 29, 2025133.93134.94133.61134.94134.580.88%92,260
May 28, 2025135.01135.44133.60133.76133.41-1.01%213,093
May 27, 2025134.12135.19132.95135.12134.761.62%95,902
May 23, 2025132.09133.45132.09132.97132.62-0.02%93,923
May 22, 2025134.09134.22132.29132.99132.64-0.80%149,552
May 21, 2025135.90136.07134.00134.06133.71-1.85%192,456
May 20, 2025137.15137.46136.50136.59136.23-0.76%66,208
May 19, 2025136.68137.98136.68137.63137.270.31%60,511
May 16, 2025135.13137.20135.13137.20136.841.17%73,825
May 15, 2025133.07135.67133.07135.62135.261.96%73,196
May 14, 2025134.75134.92132.86133.01132.66-1.42%221,932
May 13, 2025135.44136.08134.85134.92134.56-0.31%77,123
May 12, 2025136.51136.51133.43135.34134.980.37%87,318
May 9, 2025134.93135.21134.71134.84134.480.11%104,571
May 8, 2025135.27136.07134.60134.69134.33-0.02%140,317
May 7, 2025134.47135.46134.34134.72134.360.42%38,256
May 6, 2025133.09134.54133.09134.16133.810.19%31,334
May 5, 2025133.58134.57132.88133.90133.55-0.19%58,260
May 2, 2025132.48134.35132.19134.16133.812.35%88,191
May 1, 2025131.60131.93130.51131.08130.73-1.02%74,308
Apr 30, 2025131.54132.70129.51132.43132.080.03%27,702
Apr 29, 2025130.53132.55130.53132.39132.041.24%29,261
Apr 28, 2025130.15131.04130.04130.77130.430.98%53,840
Apr 25, 2025130.52130.52128.31129.50129.16-1.18%154,043
Apr 24, 2025130.22131.33129.53131.05130.700.59%51,894
Apr 23, 2025131.14131.79129.81130.28129.940.01%110,781
Apr 22, 2025127.55130.60127.37130.27129.933.47%216,860
Apr 21, 2025128.77129.01124.65125.90125.57-2.73%56,092
Apr 17, 2025129.99130.70128.90129.44129.10-0.36%63,758
Apr 16, 2025130.72132.43129.29129.91129.57-0.48%85,444