iShares U.S. Insurance ETF (IAK)

134.39
-0.65 (-0.48%)
NYSE· Last Trade: Jun 21st, 5:17 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026135.59135.99133.72134.39115,863134.39
6/17/2026135.21136.43134.75135.0416,047135.04
6/16/2026135.49136.83135.26135.8319,135135.83
6/15/2026134.93135.66134.92135.0268,697135.02
6/12/2026134.44135.62133.87135.5720,474135.57
6/10/2026133.43135.81133.38134.84103,566134.84
6/09/2026131.63133.35131.60132.5930,059132.59
6/08/2026132.67132.95131.58131.6033,210131.60
6/05/2026131.03134.00131.03133.6049,635133.60
6/04/2026129.40131.17129.18129.4715,358129.47
6/03/2026128.77129.55127.66127.9728,587127.97
6/02/2026127.84129.88127.84129.1150,809129.11
6/01/2026127.66128.90127.66128.1335,461128.13
5/29/20260.01129.67128.16128.3738,902128.37
5/28/2026130.97131.00129.55129.5530,380129.55
5/27/2026133.25134.21131.19131.2124,740131.21
5/26/2026133.94134.37133.18133.3640,413133.36
5/22/2026134.66134.71133.87134.1124,440134.11
5/21/2026133.74134.87132.82134.2923,465134.29
5/20/2026134.15134.70132.97134.5546,833134.55
5/19/2026134.56135.55133.88134.0845,368134.08
5/18/2026131.72134.83131.72134.6472,405134.64
5/15/2026131.98132.72131.61132.0117,640132.01
5/14/2026130.61131.51130.61131.2039,717131.20
5/13/2026130.65131.89129.58130.1027,733130.10
5/12/2026130.55132.10129.77131.4192,072131.41
5/11/2026130.52131.02129.69130.5438,889130.54
5/08/2026130.77130.77129.54130.2017,231130.20
5/07/2026130.75131.20129.71130.5438,316130.54
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