iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
131.85
-0.93 (-0.70%)
Dec 5, 2025, 4:00 PM EST - Market closed
IAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.66 | 132.66 | 131.36 | 131.85 | 131.85 | -0.70% | 53,215 |
| Dec 4, 2025 | 132.97 | 133.76 | 132.67 | 132.78 | 132.78 | -0.15% | 112,404 |
| Dec 3, 2025 | 133.40 | 133.81 | 132.15 | 132.98 | 132.98 | -0.15% | 30,709 |
| Dec 2, 2025 | 133.76 | 133.76 | 132.66 | 133.18 | 133.18 | -0.35% | 94,243 |
| Dec 1, 2025 | 134.43 | 135.42 | 133.62 | 133.65 | 133.65 | -0.79% | 61,521 |
| Nov 28, 2025 | 135.16 | 135.54 | 134.70 | 134.72 | 134.72 | -0.21% | 24,056 |
| Nov 26, 2025 | 134.71 | 135.64 | 134.71 | 135.00 | 135.00 | 0.39% | 47,575 |
| Nov 25, 2025 | 134.01 | 135.22 | 134.01 | 134.48 | 134.48 | 0.79% | 62,489 |
| Nov 24, 2025 | 133.94 | 133.94 | 132.98 | 133.42 | 133.42 | -0.25% | 161,602 |
| Nov 21, 2025 | 133.12 | 134.84 | 132.97 | 133.76 | 133.76 | 1.00% | 66,944 |
| Nov 20, 2025 | 132.47 | 133.09 | 131.54 | 132.44 | 132.44 | 0.55% | 702,755 |
| Nov 19, 2025 | 132.57 | 132.92 | 131.19 | 131.71 | 131.71 | -0.69% | 29,824 |
| Nov 18, 2025 | 131.95 | 133.61 | 131.95 | 132.62 | 132.62 | 0.46% | 27,336 |
| Nov 17, 2025 | 133.89 | 133.94 | 131.81 | 132.01 | 132.01 | -1.21% | 110,132 |
| Nov 14, 2025 | 133.63 | 134.36 | 132.82 | 133.63 | 133.63 | -0.04% | 61,430 |
| Nov 13, 2025 | 133.35 | 134.29 | 133.35 | 133.69 | 133.69 | 0.18% | 387,014 |
| Nov 12, 2025 | 132.15 | 133.63 | 132.08 | 133.45 | 133.45 | 0.88% | 56,916 |
| Nov 11, 2025 | 131.44 | 132.57 | 131.44 | 132.28 | 132.28 | 0.72% | 37,532 |
| Nov 10, 2025 | 130.55 | 131.67 | 129.86 | 131.33 | 131.33 | 0.44% | 61,897 |
| Nov 7, 2025 | 128.78 | 130.77 | 128.78 | 130.76 | 130.76 | 1.68% | 36,196 |
| Nov 6, 2025 | 128.61 | 129.84 | 128.30 | 128.60 | 128.60 | 0.17% | 94,098 |
| Nov 5, 2025 | 128.80 | 129.87 | 128.38 | 128.38 | 128.38 | -0.10% | 38,215 |
| Nov 4, 2025 | 125.92 | 128.67 | 125.92 | 128.51 | 128.51 | 1.99% | 54,128 |
| Nov 3, 2025 | 126.19 | 126.19 | 124.62 | 126.00 | 126.00 | -0.33% | 36,815 |
| Oct 31, 2025 | 125.67 | 126.77 | 125.67 | 126.42 | 126.42 | 0.12% | 77,480 |
| Oct 30, 2025 | 125.51 | 127.05 | 125.51 | 126.27 | 126.27 | 0.72% | 26,746 |
| Oct 29, 2025 | 125.55 | 126.12 | 124.89 | 125.37 | 125.37 | -0.61% | 68,656 |
| Oct 28, 2025 | 127.99 | 127.99 | 126.09 | 126.14 | 126.14 | -1.53% | 89,736 |
| Oct 27, 2025 | 128.39 | 128.57 | 127.73 | 128.10 | 128.10 | -0.07% | 29,550 |
| Oct 24, 2025 | 128.93 | 128.93 | 128.00 | 128.19 | 128.19 | -0.26% | 21,181 |
| Oct 23, 2025 | 128.47 | 128.99 | 127.98 | 128.53 | 128.53 | 0.11% | 29,645 |
| Oct 22, 2025 | 128.45 | 129.00 | 127.50 | 128.39 | 128.39 | 0.22% | 95,770 |
| Oct 21, 2025 | 126.96 | 128.39 | 126.96 | 128.11 | 128.11 | 0.79% | 145,604 |
| Oct 20, 2025 | 127.41 | 127.53 | 126.55 | 127.10 | 127.10 | -0.09% | 46,781 |
| Oct 17, 2025 | 126.55 | 127.43 | 126.55 | 127.22 | 127.22 | 0.80% | 74,138 |
| Oct 16, 2025 | 128.78 | 128.78 | 126.02 | 126.21 | 126.21 | -3.23% | 163,665 |
| Oct 15, 2025 | 132.62 | 132.62 | 129.28 | 130.42 | 130.42 | -2.60% | 112,865 |
| Oct 14, 2025 | 131.39 | 134.00 | 131.39 | 133.90 | 133.90 | 1.58% | 31,466 |
| Oct 13, 2025 | 132.00 | 132.24 | 131.12 | 131.81 | 131.81 | -0.02% | 23,346 |
| Oct 10, 2025 | 134.27 | 134.27 | 131.80 | 131.83 | 131.83 | -1.22% | 31,207 |
| Oct 9, 2025 | 135.14 | 135.61 | 133.29 | 133.46 | 133.46 | -1.10% | 51,851 |
| Oct 8, 2025 | 135.88 | 135.88 | 134.94 | 134.94 | 134.94 | -0.38% | 49,720 |
| Oct 7, 2025 | 134.83 | 135.76 | 134.83 | 135.46 | 135.46 | 0.66% | 36,461 |
| Oct 6, 2025 | 135.10 | 135.35 | 134.14 | 134.57 | 134.57 | -0.33% | 27,611 |
| Oct 3, 2025 | 133.23 | 135.35 | 133.23 | 135.02 | 135.02 | 1.25% | 46,394 |
| Oct 2, 2025 | 132.93 | 133.41 | 132.41 | 133.35 | 133.35 | 0.03% | 37,168 |
| Oct 1, 2025 | 133.51 | 134.35 | 133.31 | 133.31 | 133.31 | -0.54% | 287,506 |
| Sep 30, 2025 | 132.71 | 134.03 | 132.63 | 134.03 | 134.03 | 0.77% | 66,919 |
| Sep 29, 2025 | 133.60 | 133.60 | 132.41 | 133.01 | 133.01 | -0.26% | 82,764 |
| Sep 26, 2025 | 132.29 | 133.79 | 132.29 | 133.36 | 133.36 | 1.13% | 33,508 |
| Sep 25, 2025 | 132.15 | 132.99 | 131.20 | 131.87 | 131.87 | -0.26% | 32,333 |
| Sep 24, 2025 | 131.61 | 132.30 | 131.61 | 132.22 | 132.22 | 0.47% | 12,193 |
| Sep 23, 2025 | 131.18 | 132.35 | 131.18 | 131.60 | 131.60 | 0.15% | 28,240 |
| Sep 22, 2025 | 131.02 | 131.60 | 130.87 | 131.40 | 131.40 | -0.14% | 35,665 |
| Sep 19, 2025 | 131.63 | 131.97 | 130.99 | 131.59 | 131.59 | 0.03% | 33,412 |
| Sep 18, 2025 | 130.34 | 132.00 | 130.11 | 131.55 | 131.55 | 0.70% | 64,988 |
| Sep 17, 2025 | 129.83 | 131.31 | 129.83 | 130.63 | 130.63 | 0.46% | 25,669 |
| Sep 16, 2025 | 131.45 | 131.45 | 129.73 | 130.03 | 130.03 | -1.47% | 29,131 |
| Sep 15, 2025 | 133.60 | 133.68 | 131.88 | 131.97 | 131.45 | -1.27% | 33,892 |
| Sep 12, 2025 | 133.62 | 134.19 | 133.40 | 133.67 | 133.15 | -0.32% | 63,062 |
| Sep 11, 2025 | 131.78 | 134.10 | 131.78 | 134.10 | 133.58 | 1.70% | 94,262 |
| Sep 10, 2025 | 131.50 | 131.86 | 130.93 | 131.86 | 131.35 | 0.10% | 45,641 |
| Sep 9, 2025 | 132.22 | 132.52 | 131.73 | 131.73 | 131.22 | -0.44% | 59,776 |
| Sep 8, 2025 | 132.01 | 132.50 | 130.41 | 132.31 | 131.80 | 0.09% | 49,249 |
| Sep 5, 2025 | 134.38 | 134.74 | 131.64 | 132.19 | 131.68 | -1.69% | 33,149 |
| Sep 4, 2025 | 133.60 | 134.53 | 133.60 | 134.46 | 133.94 | 1.11% | 26,718 |
| Sep 3, 2025 | 131.83 | 133.10 | 131.83 | 132.98 | 132.46 | 0.54% | 27,993 |
| Sep 2, 2025 | 132.31 | 132.48 | 131.45 | 132.26 | 131.75 | -0.41% | 23,274 |
| Aug 29, 2025 | 132.33 | 133.20 | 132.33 | 132.80 | 132.28 | 0.32% | 26,868 |
| Aug 28, 2025 | 132.44 | 132.44 | 131.82 | 132.38 | 131.87 | -0.25% | 58,347 |
| Aug 27, 2025 | 132.07 | 133.18 | 132.07 | 132.71 | 132.19 | 0.22% | 47,029 |
| Aug 26, 2025 | 132.27 | 132.42 | 131.68 | 132.42 | 131.91 | 0.01% | 56,809 |
| Aug 25, 2025 | 133.56 | 133.62 | 132.33 | 132.41 | 131.90 | -1.19% | 48,233 |
| Aug 22, 2025 | 133.67 | 134.90 | 133.67 | 134.01 | 133.49 | 0.61% | 36,339 |
| Aug 21, 2025 | 133.72 | 133.80 | 132.97 | 133.19 | 132.67 | -0.43% | 17,241 |
| Aug 20, 2025 | 132.50 | 134.21 | 132.50 | 133.76 | 133.24 | 1.09% | 50,181 |
| Aug 19, 2025 | 130.53 | 132.37 | 130.53 | 132.32 | 131.81 | 1.23% | 30,166 |
| Aug 18, 2025 | 130.67 | 130.83 | 130.13 | 130.71 | 130.20 | -0.14% | 39,554 |
| Aug 15, 2025 | 132.60 | 132.60 | 130.80 | 130.89 | 130.38 | -0.96% | 46,005 |
| Aug 14, 2025 | 131.63 | 132.38 | 131.41 | 132.16 | 131.65 | 0.13% | 64,438 |
| Aug 13, 2025 | 130.01 | 132.08 | 130.01 | 131.99 | 131.48 | 1.82% | 53,312 |
| Aug 12, 2025 | 129.64 | 129.83 | 129.17 | 129.63 | 129.13 | 0.27% | 41,799 |
| Aug 11, 2025 | 129.45 | 129.82 | 129.01 | 129.28 | 128.78 | -0.09% | 48,968 |
| Aug 8, 2025 | 128.77 | 129.93 | 128.75 | 129.39 | 128.89 | 0.74% | 57,980 |
| Aug 7, 2025 | 129.79 | 130.18 | 127.90 | 128.44 | 127.94 | -1.17% | 63,329 |
| Aug 6, 2025 | 128.57 | 130.34 | 128.57 | 129.96 | 129.46 | 1.31% | 106,750 |
| Aug 5, 2025 | 127.99 | 128.89 | 127.79 | 128.28 | 127.78 | 0.49% | 29,546 |
| Aug 4, 2025 | 126.55 | 127.71 | 126.55 | 127.65 | 127.15 | 1.01% | 71,188 |
| Aug 1, 2025 | 126.98 | 127.20 | 125.30 | 126.37 | 125.88 | -0.86% | 67,974 |
| Jul 31, 2025 | 126.29 | 128.58 | 126.29 | 127.47 | 126.98 | 0.74% | 49,578 |
| Jul 30, 2025 | 127.65 | 127.82 | 125.90 | 126.53 | 126.04 | -1.18% | 46,034 |
| Jul 29, 2025 | 128.02 | 128.89 | 127.76 | 128.04 | 127.54 | 0.64% | 44,579 |
| Jul 28, 2025 | 129.20 | 129.20 | 126.92 | 127.22 | 126.73 | -1.78% | 63,090 |
| Jul 25, 2025 | 128.67 | 129.87 | 128.67 | 129.53 | 129.03 | 0.66% | 41,341 |
| Jul 24, 2025 | 129.16 | 129.29 | 128.52 | 128.68 | 128.18 | -0.61% | 131,057 |
| Jul 23, 2025 | 130.11 | 130.11 | 128.12 | 129.47 | 128.97 | -0.39% | 40,672 |
| Jul 22, 2025 | 128.10 | 130.09 | 128.10 | 129.97 | 129.47 | 1.45% | 41,709 |
| Jul 21, 2025 | 129.22 | 129.71 | 128.12 | 128.12 | 127.62 | -0.88% | 42,736 |
| Jul 18, 2025 | 129.10 | 129.97 | 129.00 | 129.26 | 128.75 | 0.23% | 42,664 |
| Jul 17, 2025 | 127.84 | 129.17 | 127.69 | 128.96 | 128.46 | 0.56% | 49,647 |