iShares U.S. Insurance ETF (IAK)

147.40
+0.00 (0.00%)
NYSE· Last Trade: Aug 5th, 6:05 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026146.45147.65145.11147.40163,997147.40
8/03/2026147.46148.43146.75147.21187,455147.21
7/31/2026146.80148.15146.57147.1668,624147.16
7/30/2026150.18150.18146.16147.62171,996147.62
7/29/2026151.42152.21150.41151.0970,515151.09
7/28/2026149.92152.38149.87152.07167,667152.07
7/27/2026148.12149.69148.12149.07121,628149.07
7/24/2026145.27148.27145.27148.1578,344148.15
7/23/2026143.84145.09142.67145.0963,585145.09
7/22/2026144.84145.13143.42144.2195,272144.21
7/21/2026145.76145.76144.48145.6877,662145.68
7/20/2026145.91146.64145.44146.4381,458146.43
7/17/2026143.74147.02143.74146.10164,899146.10
7/16/2026141.01143.08141.01142.98107,979142.98
7/15/2026142.53142.66140.35140.84690,833140.84
7/14/2026146.98147.52145.26145.3657,075145.36
7/13/2026146.78147.93146.30147.9366,086147.93
7/10/2026145.78145.99144.80145.8695,324145.86
7/09/2026146.42146.82145.03145.40177,544145.40
7/08/2026147.94148.01146.13146.1976,831146.19
7/07/2026147.51150.18147.51147.98286,818147.98
7/06/2026146.99147.07145.87146.76133,401146.76
7/02/2026144.12147.26143.00147.25159,791147.25
7/01/2026141.01144.01141.01143.59147,727143.59
6/30/2026141.57141.80140.42140.5688,765140.56
6/29/2026140.77141.74140.44141.7298,816141.72
6/26/2026138.27141.46138.27141.46112,735141.46
6/25/2026139.00140.53137.40137.67200,191137.67
6/24/2026138.89139.79138.00139.0278,868139.02
6/23/2026136.51138.77136.43138.5372,458138.53
6/22/2026134.62137.12134.62135.5679,660135.56
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
6/12/2026134.44135.62133.87135.5720,474135.18
6/11/2026134.99135.69134.55134.6641,947134.27
6/10/2026133.43135.81133.38134.84103,566134.45
6/09/2026131.63133.35131.60132.5930,059132.21
6/08/2026132.67132.95131.58131.6033,210131.22
6/05/2026131.03134.00131.03133.6049,635133.21
6/04/2026129.40131.17129.18129.4715,358129.09
6/03/2026128.77129.55127.66127.9728,587127.60
6/02/2026127.84129.88127.84129.1150,809128.74
6/01/2026127.66128.90127.66128.1335,461127.76
5/29/20260.01129.67128.16128.3738,902128.00
5/28/2026130.97131.00129.55129.5530,380129.17
5/27/2026133.25134.21131.19131.2124,740130.83
5/26/2026133.94134.37133.18133.3640,413132.97
5/22/2026134.66134.71133.87134.1124,440133.72
5/21/2026133.74134.87132.82134.2923,465133.90
5/20/2026134.15134.70132.97134.5546,833134.16
5/19/2026134.56135.55133.88134.0845,368133.69
5/18/2026131.72134.83131.72134.6472,405134.25
5/15/2026131.98132.72131.61132.0117,640131.63
5/14/2026130.61131.51130.61131.2039,717130.82
5/13/2026130.65131.89129.58130.1027,733129.72
5/12/2026130.55132.10129.77131.4192,072131.03
5/11/2026130.52131.02129.69130.5438,889130.16
5/08/2026130.77130.77129.54130.2017,231129.82
5/07/2026130.75131.20129.71130.5438,316130.16
5/06/2026132.01132.76131.22131.2240,733130.84
5/05/2026131.24132.13131.04131.3818,639131.00