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

iShares U.S. Insurance ETF (IAK)

131.22
+0.00 (0.00%)
NYSE · Last Trade: May 7th, 8:24 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/2026132.01132.76131.22131.2240,733131.22
5/05/2026131.24132.13131.04131.3818,639131.38
5/04/2026131.38132.47130.81130.9415,859130.94
5/01/2026132.82133.95131.99132.0148,781132.01
4/30/2026130.60132.42129.97132.3235,784132.32
4/29/2026133.15133.15130.99131.4339,782131.43
4/28/2026133.13134.03132.73133.3119,958133.31
4/27/2026131.51133.21131.51132.0131,044132.01
4/24/2026133.10133.13131.79131.8499,353131.84
4/23/2026132.43133.82132.34133.4338,458133.43
4/22/2026132.93133.10131.73132.22117,249132.22
4/21/2026133.50134.04133.09133.5440,641133.54
4/20/2026133.57135.00133.29133.5539,544133.55
4/17/2026132.55134.80132.55133.7268,381133.72
4/16/2026132.08132.69131.53132.3547,057132.35
4/15/2026131.26133.01130.82132.3246,295132.32
4/14/2026131.26131.76130.58131.0650,004131.06
4/13/2026129.31131.73129.31131.6846,567131.68
4/10/2026131.85131.85129.39129.6961,406129.69
4/09/2026130.85133.06130.85132.01101,025132.01
4/08/2026130.29131.58130.00131.5643,855131.56
4/07/2026128.68129.62128.68129.1920,973129.19
4/06/2026127.95129.04127.95129.0025,398129.00
4/02/2026127.06128.91126.95128.4630,459128.46
4/01/2026128.32128.51127.40127.6134,381127.61
3/31/2026128.40128.74126.39128.2961,467128.29
3/30/2026126.15128.16125.90127.4920,502127.49
3/27/2026127.80127.90125.38125.5330,701125.53
3/26/2026127.84128.64127.47128.0936,252128.09
3/25/2026128.43128.43127.35127.6338,962127.63
3/24/2026127.42129.09127.42128.0925,547128.09
3/23/2026127.87129.00127.77128.11177,425128.11
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
3/16/2026131.43132.99131.43131.70174,746129.70
3/13/2026131.92132.25130.95130.9591,641128.97
3/12/2026129.79131.59129.35130.9561,618128.97
3/11/2026132.05132.05130.26130.66176,765128.68
3/10/2026132.04133.54131.76132.2052,371130.20
3/09/2026133.14133.14130.88132.2545,644130.25
3/06/2026134.04134.24132.16134.1793,599132.14
3/05/2026135.48136.22134.44135.1488,634133.09
3/04/2026136.39136.44135.07136.1257,543134.06
3/03/2026135.76136.76133.89136.46115,010134.40
3/02/2026135.99138.25135.99137.56144,920135.47
2/27/2026136.57136.76135.41136.57162,722134.50
2/26/2026135.56137.21135.56136.8080,495134.73
2/25/2026135.05135.22133.74135.1570,358133.10
2/24/2026133.89135.05133.30135.0278,934132.97
2/23/2026135.31136.40133.92134.1552,500132.12
2/20/2026134.69135.66133.86135.6655,089133.60
2/19/2026135.22135.30134.02134.47103,685132.44
2/18/2026136.70136.70134.77135.3794,110133.32
2/17/2026135.32136.96135.30136.56112,250134.49
2/13/2026135.25135.25133.57134.52112,458132.48
2/12/2026136.25137.05134.93135.61104,914133.56
2/11/2026134.61136.24133.70135.9379,033133.87
2/10/2026133.60134.99133.38134.7057,107132.66
2/09/2026136.46136.94133.53133.7469,719131.71