Home

iShares U.S. Insurance ETF (IAK)

132.74
+1.64 (1.25%)
NYSE · Last Trade: Jul 4th, 5:47 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025131.39132.91131.39132.7431,912132.74
7/02/2025134.52134.52130.32131.10105,067131.10
7/01/2025134.18134.87133.43134.40159,546134.40
6/30/2025133.09134.56133.09134.4668,180134.46
6/27/2025132.56133.38132.15132.8821,789132.88
6/26/2025131.04132.49131.04132.3728,876132.37
6/25/2025133.19133.19130.77130.8528,431130.85
6/24/2025134.22134.22133.26133.3335,656133.33
6/23/2025132.13133.85131.60133.8096,758133.80
6/20/2025131.54132.95131.52132.0643,004132.06
6/18/2025131.34131.98130.96131.1158,529131.11
6/17/2025132.19132.19130.99131.4776,204131.47
6/16/2025132.57133.50132.23132.5230,387132.52
6/13/2025132.69133.56132.23132.4050,528132.05
6/12/2025131.31133.49131.21133.4533,436133.10
6/11/2025132.13132.44131.25131.6041,676131.25
6/10/2025133.57133.57131.72132.0735,838131.72
6/09/2025136.21136.21131.65133.6872,718133.33
6/06/2025136.12136.67135.54136.1647,137135.80
6/05/2025135.42135.42134.13134.95100,506134.59
6/04/2025137.20137.20135.17135.1764,033134.81
6/03/2025137.10137.55134.61137.1365,536136.77
6/02/2025135.81137.36134.84137.3182,511136.95
5/30/2025134.65136.64134.65136.2771,968135.91
5/29/2025133.93134.94133.61134.9492,260134.58
5/28/2025135.01135.44133.60133.76213,048133.41
5/27/2025134.12135.19132.95135.1295,902134.76
5/23/2025132.09133.45132.09132.9793,923132.62
5/22/2025134.09134.22132.28132.99149,552132.64
5/21/2025135.90136.07134.00134.06192,456133.71
5/20/2025137.15137.46136.50136.5966,208136.23
5/19/2025136.68137.98136.68137.6360,511137.26
5/16/2025135.13137.20135.13137.2073,825136.84
5/15/2025133.07135.67133.07135.6273,183135.26
5/14/2025134.75134.92132.86133.01221,931132.66
5/13/2025135.44136.08134.85134.9277,116134.56
5/12/2025136.51136.51133.43135.3487,318134.98
5/09/2025134.93135.21134.71134.84104,571134.48
5/08/2025135.27136.07134.60134.69140,317134.33
5/07/2025134.47135.46134.34134.7238,155134.36
5/06/2025133.09134.54133.09134.1631,334133.80
5/05/2025133.58134.57132.88133.9058,260133.54
5/02/2025132.48134.35132.19134.1688,191133.80
5/01/2025131.60131.93130.51131.0874,308130.73
4/30/2025131.54132.69129.51132.4327,702132.08
4/29/2025130.53132.55130.53132.3929,261132.04
4/28/2025130.15131.04130.04130.7753,840130.42
4/25/2025130.52130.52128.31129.50154,043129.16
4/24/2025130.22131.33129.53131.0551,894130.70
4/23/2025131.14131.79129.81130.28110,781129.94
4/22/2025127.55130.60127.37130.27216,860129.93
4/21/2025128.77129.01124.65125.9056,092125.57
4/17/2025129.99130.70128.90129.4463,758129.10
4/16/2025130.72132.43129.29129.9185,444129.57
4/15/2025131.32132.15130.41130.5449,175130.19
4/14/2025130.24131.99130.20131.2350,788130.88
4/11/2025127.75129.25126.18129.0982,666128.75
4/10/2025128.50129.77125.89128.2172,898127.87
4/09/2025121.59130.25120.89130.16107,904129.81
4/08/2025126.71128.25121.80122.9699,189122.63
4/07/2025122.39125.89119.23122.44250,243122.11
4/04/2025133.00133.07124.50125.33228,928125.00