iShares U.S. Insurance ETF (IAK)

136.90
-0.38 (-0.28%)
NYSE · Last Trade: Oct 2nd, 12:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/07/2026148.85148.85147.30148.08164,266147.56
8/06/2026149.30149.97148.01149.49165,587148.97
8/05/2026148.18149.06147.20148.16119,372147.64
8/04/2026146.45147.65145.11147.40163,997146.89
8/03/2026147.46148.43146.75147.21187,455146.70
7/31/2026146.80148.15146.57147.1668,624146.65
7/30/2026150.18150.18146.16147.62171,996147.10
7/29/2026151.42152.21150.41151.0970,515150.56
7/28/2026149.92152.38149.87152.07167,667151.54
7/27/2026148.12149.69148.12149.07121,628148.55
7/24/2026145.27148.27145.27148.1578,344147.63
7/23/2026143.84145.09142.67145.0963,585144.58
7/22/2026144.84145.13143.42144.2195,272143.71
7/21/2026145.76145.76144.48145.6877,662145.17
7/20/2026145.91146.64145.44146.4381,458145.92
7/17/2026143.74147.02143.74146.10164,899145.59
7/16/2026141.01143.08141.01142.98107,979142.48
7/15/2026142.53142.66140.35140.84690,833140.35
7/14/2026146.98147.52145.26145.3657,075144.85
7/13/2026146.78147.93146.30147.9366,086147.41
7/10/2026145.78145.99144.80145.8695,324145.35
7/09/2026146.42146.82145.03145.40177,544144.89
7/08/2026147.94148.01146.13146.1976,831145.68
7/07/2026147.51150.18147.51147.98286,818147.46
7/06/2026146.99147.07145.87146.76133,401146.25
7/02/2026144.12147.26143.00147.25159,791146.74