iShares U.S. Insurance ETF (IAK)

149.96
+1.26 (0.85%)
NYSE · Last Trade: Nov 10th, 2:15 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares U.S. Insurance ETF (IAK)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/2026149.95150.25148.55149.9696,369149.96
11/06/2026149.59150.07148.51148.70184,872148.70
11/05/2026154.72156.68151.30151.68192,710151.68
11/04/2026151.84153.28150.12153.2576,618153.25
11/03/2026150.19150.77149.20149.6870,172149.68
11/02/2026149.24151.34149.07151.04149,404151.04
10/30/2026150.17150.47148.73148.83124,497148.83
10/29/2026147.57148.83147.57148.5090,067148.50
10/28/2026146.15147.01145.50146.12358,775146.12
10/27/2026147.35147.35145.75146.4691,617146.46
10/26/2026147.37148.67147.32147.5772,312147.57
10/23/2026149.40149.70146.84146.8897,763146.88
10/22/2026147.06150.19147.06150.1957,935150.19
10/21/2026146.79147.01146.06146.8069,347146.80
10/20/2026145.55147.30145.55146.6389,770146.63
10/19/2026145.00145.51144.53144.7661,355144.76
10/16/2026143.56145.75143.56145.69137,347145.69
10/15/2026143.69145.03143.09143.5291,855143.52
10/14/2026140.66142.13139.09142.0857,153142.08
10/13/2026142.24142.68141.42142.3454,221142.34
10/12/2026140.48142.02140.31141.7080,985141.70
10/09/2026140.80141.20140.12140.2261,952140.22
10/08/2026138.14141.56138.14141.1346,188141.13
10/07/2026138.00138.82137.97138.2548,695138.25
10/06/2026137.93139.40137.93138.4364,348138.43
10/05/2026137.23138.39136.92138.0536,922138.05
10/02/2026137.27137.56136.53137.3369,287137.33
10/01/2026135.58137.47135.37137.2882,628137.28
9/30/2026137.58137.58135.57135.5793,215135.57
9/29/2026137.34138.02136.64137.9252,862137.92
9/28/2026138.15138.46137.44137.7364,594137.73
9/25/2026138.35138.36137.03138.1042,007138.10
9/24/2026138.85139.29137.66137.6957,285137.69
9/23/2026138.80140.58138.17138.23101,999138.23
9/22/2026141.67141.67138.38139.36150,150139.36
9/21/2026142.79143.03141.30141.3464,467141.34
9/18/2026143.02143.04141.70142.7043,894142.70
9/17/2026144.26144.26142.91143.5839,916143.58
9/16/2026144.53145.24142.88143.8657,893143.86
9/15/2026144.87145.02144.18144.96115,806144.96
9/14/2026145.00146.10144.60145.6674,532145.15
9/11/2026144.30145.12142.91144.02240,909143.52
9/10/2026143.53144.43142.54143.28391,818142.78
9/09/2026142.76143.04141.69142.94432,176142.44
9/08/2026144.33144.88143.03143.0747,184142.57
9/04/2026147.00147.00145.47145.5640,194145.05
9/03/2026145.78148.15145.78147.8736,993147.35
9/02/2026144.23145.55144.23144.7930,439144.28
9/01/2026144.42145.01143.48143.8262,599143.32
8/31/2026144.91144.91143.90143.9433,965143.44
8/28/2026144.94145.63144.76145.0884,424144.57
8/27/2026145.16145.39143.69144.6259,965144.12
8/26/2026145.92146.51145.77146.2239,195145.71
8/25/2026146.18146.18144.60145.3344,728144.82
8/24/2026144.32146.44144.32146.3664,470145.85
8/21/2026144.18145.06143.93144.01124,291143.51
8/20/2026143.88145.11143.62144.1470,248143.64
8/19/2026145.10146.35144.19144.30114,852143.80
8/18/2026145.21146.30144.85144.99123,668144.48
8/17/2026145.67146.51143.84143.89175,901143.39
8/14/2026145.31146.20145.15145.75369,732145.24
8/13/2026145.19145.74144.54145.47350,717144.96
8/12/2026145.07146.24144.36144.37145,269143.86
8/11/2026146.22146.78145.72145.82169,272145.31
8/10/2026147.15148.03146.10146.60334,557146.09