Skip to main content
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
135.01
-1.12 (-0.82%)
Mar 5, 2026, 2:01 PM EST - Market open

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026135.48136.22134.44135.36--0.56%56,781
Mar 4, 2026136.39136.44135.08136.12136.12-0.25%57,543
Mar 3, 2026135.76136.76133.89136.46136.46-0.80%115,010
Mar 2, 2026135.99138.25135.99137.56137.560.72%144,919
Feb 27, 2026136.57136.76135.42136.57136.57-0.17%162,707
Feb 26, 2026135.56137.21135.56136.80136.801.22%80,473
Feb 25, 2026135.05135.22133.74135.15135.150.09%70,258
Feb 24, 2026133.89135.05133.30135.02135.020.65%78,874
Feb 23, 2026135.31136.40133.92134.15134.15-1.11%52,500
Feb 20, 2026134.69135.66133.86135.66135.660.88%55,089
Feb 19, 2026135.22135.30134.02134.48134.48-0.66%103,693
Feb 18, 2026136.70136.70134.77135.37135.37-0.87%94,110
Feb 17, 2026135.32136.96135.30136.56136.561.52%112,250
Feb 13, 2026135.25135.25133.57134.52134.52-0.80%112,458
Feb 12, 2026136.25137.05134.93135.61135.61-0.24%104,914
Feb 11, 2026134.61136.24133.70135.93135.930.91%79,048
Feb 10, 2026133.60134.99133.39134.70134.700.72%57,107
Feb 9, 2026136.46136.94133.53133.74133.74-2.08%69,819
Feb 6, 2026137.28138.07136.16136.57136.57-0.13%45,803
Feb 5, 2026135.88138.65135.88136.75136.750.84%121,318
Feb 4, 2026133.79136.46133.60135.61135.611.90%120,518
Feb 3, 2026133.17134.80133.06133.08133.08-0.08%89,145
Feb 2, 2026133.08133.99132.92133.18133.180.13%47,626
Jan 30, 2026132.28133.01131.66133.01133.000.47%52,486
Jan 29, 2026132.08132.90131.01132.39132.390.58%109,384
Jan 28, 2026130.35132.27129.91131.62131.620.68%187,645
Jan 27, 2026131.20131.29130.32130.73130.73-0.54%46,579
Jan 26, 2026130.14131.77130.14131.44131.441.16%41,233
Jan 23, 2026130.40130.85129.06129.93129.93-0.78%29,679
Jan 22, 2026130.08130.95129.65130.95130.950.47%81,451
Jan 21, 2026130.17131.01129.20130.33130.330.35%74,557
Jan 20, 2026129.04130.76129.04129.87129.87-0.23%100,702
Jan 16, 2026131.32131.32129.88130.17130.17-0.91%42,324
Jan 15, 2026131.92132.96131.11131.37131.37-0.31%78,004
Jan 14, 2026130.87132.21130.87131.78131.780.76%53,860
Jan 13, 2026134.38134.38130.61130.78130.78-2.72%65,343
Jan 12, 2026134.98135.26133.99134.44134.44-0.39%35,068
Jan 9, 2026136.30136.53134.97134.97134.97-0.77%24,075
Jan 8, 2026134.78136.62134.78136.02136.021.27%55,031
Jan 7, 2026135.23135.36134.25134.31134.31-0.81%85,549
Jan 6, 2026135.84136.07134.51135.41135.41-0.84%46,167
Jan 5, 2026134.40137.58133.76136.56136.561.13%164,681
Jan 2, 2026135.86135.86134.19135.03135.03-0.82%36,960
Dec 31, 2025137.00137.13136.02136.15136.15-0.74%88,525
Dec 30, 2025137.14137.37136.75137.16137.160.08%28,135
Dec 29, 2025136.80137.21136.61137.05137.050.14%24,392
Dec 26, 2025137.24137.36136.70136.86136.86-0.42%12,653
Dec 24, 2025137.53137.91137.02137.44137.440.06%12,380
Dec 23, 2025137.26137.95137.26137.36137.360.05%15,729
Dec 22, 2025136.40137.59136.40137.29137.290.58%49,360
Dec 19, 2025136.62137.18136.08136.50136.50-0.22%26,166
Dec 18, 2025136.76137.06135.95136.80136.80-0.07%40,089
Dec 17, 2025136.03136.95135.76136.90136.900.03%23,456
Dec 16, 2025138.02138.51136.24136.85136.85-1.29%61,524
Dec 15, 2025137.75138.66137.38138.64137.971.11%36,735
Dec 12, 2025136.51137.18136.49137.12136.460.83%26,404
Dec 11, 2025133.00136.56133.00135.99135.342.46%63,375
Dec 10, 2025132.58133.33132.27132.72132.080.37%40,524
Dec 9, 2025131.73133.18131.73132.23131.590.67%42,710
Dec 8, 2025131.75131.97130.63131.35130.71-0.38%69,136
Dec 5, 2025132.66132.66131.36131.85131.22-0.70%53,215
Dec 4, 2025132.97133.76132.67132.78132.14-0.15%112,404
Dec 3, 2025133.40133.81132.15132.98132.34-0.15%30,712
Dec 2, 2025133.76133.76132.66133.18132.54-0.35%94,243
Dec 1, 2025134.43135.42133.62133.65133.01-0.79%61,521
Nov 28, 2025135.16135.54134.70134.72134.07-0.21%24,073
Nov 26, 2025134.71135.64134.71135.00134.350.39%47,575
Nov 25, 2025134.01135.22134.01134.48133.830.79%62,489
Nov 24, 2025133.94133.94132.98133.42132.78-0.25%161,652
Nov 21, 2025133.12134.84132.97133.76133.121.00%66,948
Nov 20, 2025132.47133.09131.54132.44131.800.55%702,755
Nov 19, 2025132.57132.92131.19131.71131.08-0.69%29,824
Nov 18, 2025131.95133.61131.95132.62131.980.46%27,336
Nov 17, 2025133.89133.94131.81132.01131.37-1.21%110,132
Nov 14, 2025133.63134.36132.82133.63132.99-0.04%61,430
Nov 13, 2025133.35134.29133.35133.69133.050.18%387,014
Nov 12, 2025132.15133.63132.08133.45132.810.88%56,916
Nov 11, 2025131.44132.57131.44132.28131.640.72%37,532
Nov 10, 2025130.55131.67129.86131.33130.700.44%61,897
Nov 7, 2025128.78130.77128.78130.76130.131.68%36,196
Nov 6, 2025128.61129.84128.30128.60127.980.17%94,098
Nov 5, 2025128.80129.87128.38128.38127.76-0.10%38,215
Nov 4, 2025125.92128.67125.92128.51127.891.99%54,128
Nov 3, 2025126.19126.19124.62126.00125.39-0.33%36,815
Oct 31, 2025125.67126.77125.67126.42125.810.12%77,480
Oct 30, 2025125.51127.05125.51126.27125.660.72%26,746
Oct 29, 2025125.55126.12124.89125.37124.77-0.61%68,656
Oct 28, 2025127.99127.99126.09126.14125.53-1.53%89,736
Oct 27, 2025128.39128.57127.73128.10127.48-0.07%29,550
Oct 24, 2025128.93128.93128.00128.19127.57-0.26%21,181
Oct 23, 2025128.47128.99127.98128.53127.910.11%29,645
Oct 22, 2025128.45129.00127.50128.39127.770.22%95,770
Oct 21, 2025126.96128.39126.96128.11127.490.79%145,604
Oct 20, 2025127.41127.53126.55127.10126.49-0.09%46,781
Oct 17, 2025126.55127.43126.55127.22126.610.80%74,138
Oct 16, 2025128.78128.78126.02126.21125.60-3.23%163,665
Oct 15, 2025132.62132.62129.28130.42129.79-2.60%112,865
Oct 14, 2025131.39134.00131.39133.90133.251.58%31,466
Oct 13, 2025132.00132.24131.12131.81131.17-0.02%23,346
Oct 10, 2025134.27134.27131.80131.83131.19-1.22%31,207