Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares U.S. Insurance ETF (IAK)

127.06
+0.23 (0.18%)
NYSE · Last Trade: Mar 22nd, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/2026126.89127.32126.47127.0650,977127.06
3/19/2026127.85128.44126.23126.8337,415126.83
3/18/2026129.54129.75127.89127.8985,961127.89
3/17/2026130.51131.77130.10130.12145,201130.12
3/16/2026131.43132.99131.43131.70174,746131.70
3/13/2026131.92132.25130.95130.9591,641130.95
3/12/2026129.79131.59129.35130.9561,618130.95
3/11/2026132.05132.05130.26130.66176,765130.66
3/10/2026132.04133.54131.76132.2052,371132.20
3/09/2026133.14133.14130.88132.2545,644132.25
3/06/2026134.04134.24132.16134.1793,599134.17
3/05/2026135.48136.22134.44135.1488,634135.14
3/04/2026136.39136.44135.07136.1257,543136.12
3/03/2026135.76136.76133.89136.46115,010136.46
3/02/2026135.99138.25135.99137.56144,920137.56
2/27/2026136.57136.76135.41136.57162,722136.57
2/26/2026135.56137.21135.56136.8080,495136.80
2/25/2026135.05135.22133.74135.1570,358135.15
2/24/2026133.89135.05133.30135.0278,934135.02
2/23/2026135.31136.40133.92134.1552,500134.15
2/20/2026134.69135.66133.86135.6655,089135.66
2/19/2026135.22135.30134.02134.47103,685134.47
2/18/2026136.70136.70134.77135.3794,110135.37
2/17/2026135.32136.96135.30136.56112,250136.56
2/13/2026135.25135.25133.57134.52112,458134.52
2/12/2026136.25137.05134.93135.61104,914135.61
2/11/2026134.61136.24133.70135.9379,033135.93
2/10/2026133.60134.99133.38134.7057,107134.70
2/09/2026136.46136.94133.53133.7469,719133.74
2/06/2026137.28138.07136.16136.5745,803136.57
2/05/2026135.88138.65135.88136.75121,314136.75
2/04/2026133.79136.46133.60135.61120,518135.61
2/03/2026133.17134.80133.06133.0889,145133.08
2/02/2026133.08133.99132.92133.1847,626133.18
1/30/2026132.28133.01131.66133.0052,486133.00
1/29/2026132.08132.90131.01132.39109,384132.39
1/28/2026130.35132.26129.91131.62187,639131.62
1/27/2026131.20131.28130.32130.7346,579130.73
1/26/2026130.14131.77130.14131.4441,232131.44
1/23/2026130.40130.85129.06129.9329,679129.93
1/22/2026130.08130.94129.65130.9481,446130.94
1/21/2026130.17131.01129.20130.3374,557130.33
1/20/2026129.04130.76129.04129.87100,691129.87
1/16/2026131.32131.32129.88130.1742,324130.17
1/15/2026131.92132.96131.11131.3778,004131.37
1/14/2026130.87132.21130.87131.7853,860131.78
1/13/2026134.38134.38130.61130.7865,343130.78
1/12/2026134.98135.26133.99134.4435,068134.44
1/09/2026136.30136.53134.97134.9724,075134.97
1/08/2026134.78136.62134.78136.0155,031136.01
1/07/2026135.23135.36134.25134.3185,549134.31
1/06/2026135.84136.07134.51135.4146,167135.41
1/05/2026134.40137.58133.76136.56164,681136.56
1/02/2026135.86135.86134.19135.0336,960135.03
12/31/2025137.00137.13136.02136.1588,525136.15
12/30/2025137.14137.37136.75137.1628,135137.16
12/29/2025136.80137.21136.61137.0524,392137.05
12/26/2025137.24137.36136.70136.8612,653136.86
12/24/2025137.53137.91137.02137.4412,380137.44
12/23/2025137.26137.95137.26137.3615,729137.36