Skip to main content
iShares U.S. Insurance ETF (IAK)
NYSEARCA: IAK · Real-Time Price · USD
133.31
+1.30 (0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
133.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

IAK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.13134.00132.73134.00-1.51%11,008
Apr 27, 2026131.51133.21131.51132.01132.010.13%30,814
Apr 24, 2026133.10133.13131.79131.84131.84-1.19%99,352
Apr 23, 2026132.43133.82132.34133.43133.430.92%38,432
Apr 22, 2026132.93133.10131.73132.22132.22-0.99%117,210
Apr 21, 2026133.50134.04133.09133.54133.54-0.01%40,640
Apr 20, 2026133.57135.00133.29133.55133.55-0.13%39,544
Apr 17, 2026132.55134.80132.55133.72133.721.04%68,357
Apr 16, 2026132.08132.69131.53132.35132.350.02%47,056
Apr 15, 2026131.26133.01130.82132.32132.320.96%46,295
Apr 14, 2026131.26131.77130.58131.06131.06-0.47%49,823
Apr 13, 2026129.31131.73129.31131.68131.681.53%46,566
Apr 10, 2026131.85131.85129.39129.69129.69-1.76%61,396
Apr 9, 2026130.85133.06130.85132.01132.010.34%100,869
Apr 8, 2026130.29131.58130.00131.56131.561.83%43,770
Apr 7, 2026128.68129.62128.68129.19129.190.15%19,285
Apr 6, 2026127.95129.04127.95129.00129.000.42%25,213
Apr 2, 2026127.06128.91126.95128.46128.460.67%30,199
Apr 1, 2026128.32128.52127.40127.61127.61-0.53%34,354
Mar 31, 2026128.40128.74126.39128.29128.290.63%61,161
Mar 30, 2026126.15128.16125.90127.49127.491.56%20,499
Mar 27, 2026127.80127.90125.38125.53125.53-2.00%30,605
Mar 26, 2026127.84128.64127.47128.09128.090.36%36,248
Mar 25, 2026128.43128.43127.35127.63127.63-0.36%38,908
Mar 24, 2026127.42129.10127.42128.09128.09-0.02%25,521
Mar 23, 2026127.87129.00127.77128.11128.110.83%177,225
Mar 20, 2026126.89127.32126.48127.06127.060.18%49,971
Mar 19, 2026127.85128.44126.23126.83126.83-0.83%37,229
Mar 18, 2026129.54129.76127.89127.89127.89-1.71%85,758
Mar 17, 2026130.51131.77130.10130.12130.12-1.20%145,202
Mar 16, 2026131.43132.99131.43131.70129.700.57%174,746
Mar 13, 2026131.92132.25130.95130.95128.96-91,641
Mar 12, 2026129.79131.59129.35130.95128.960.22%61,617
Mar 11, 2026132.05132.05130.26130.66128.68-1.16%176,792
Mar 10, 2026132.04133.54131.76132.20130.20-0.04%52,371
Mar 9, 2026133.14133.14130.88132.25130.25-1.43%45,643
Mar 6, 2026134.04134.24132.16134.17132.14-0.72%93,599
Mar 5, 2026135.48136.22134.44135.14133.09-0.72%88,651
Mar 4, 2026136.39136.44135.08136.12134.06-0.25%57,543
Mar 3, 2026135.76136.76133.89136.46134.39-0.80%115,010
Mar 2, 2026135.99138.25135.99137.56135.470.72%144,923
Feb 27, 2026136.57136.76135.42136.57134.50-0.17%162,722
Feb 26, 2026135.56137.21135.56136.80134.731.22%80,495
Feb 25, 2026135.05135.22133.74135.15133.100.09%70,368
Feb 24, 2026133.89135.05133.30135.02132.970.65%78,935
Feb 23, 2026135.31136.40133.92134.15132.12-1.11%52,500
Feb 20, 2026134.69135.66133.86135.66133.600.88%55,089
Feb 19, 2026135.22135.30134.02134.48132.44-0.66%103,693
Feb 18, 2026136.70136.70134.77135.37133.32-0.87%94,110
Feb 17, 2026135.32136.96135.30136.56134.491.52%112,250
Feb 13, 2026135.25135.25133.57134.52132.48-0.80%112,458
Feb 12, 2026136.25137.05134.93135.61133.55-0.24%104,914
Feb 11, 2026134.61136.24133.70135.93133.870.91%79,048
Feb 10, 2026133.60134.99133.39134.70132.660.72%57,107
Feb 9, 2026136.46136.94133.53133.74131.71-2.08%69,819
Feb 6, 2026137.28138.07136.16136.57134.50-0.13%45,803
Feb 5, 2026135.88138.65135.88136.75134.680.84%121,318
Feb 4, 2026133.79136.46133.60135.61133.551.90%120,518
Feb 3, 2026133.17134.80133.06133.08131.06-0.08%89,145
Feb 2, 2026133.08133.99132.92133.18131.160.13%47,626
Jan 30, 2026132.28133.01131.66133.01130.990.47%52,486
Jan 29, 2026132.08132.90131.01132.39130.380.58%109,384
Jan 28, 2026130.35132.27129.91131.62129.620.68%187,645
Jan 27, 2026131.20131.29130.32130.73128.75-0.54%46,579
Jan 26, 2026130.14131.77130.14131.44129.451.16%41,233
Jan 23, 2026130.40130.85129.06129.93127.96-0.78%29,679
Jan 22, 2026130.08130.95129.65130.95128.960.47%81,451
Jan 21, 2026130.17131.01129.20130.33128.350.35%74,557
Jan 20, 2026129.04130.76129.04129.87127.90-0.23%100,702
Jan 16, 2026131.32131.32129.88130.17128.20-0.91%42,324
Jan 15, 2026131.92132.96131.11131.37129.37-0.31%78,004
Jan 14, 2026130.87132.21130.87131.78129.780.76%53,860
Jan 13, 2026134.38134.38130.61130.78128.80-2.72%65,343
Jan 12, 2026134.98135.26133.99134.44132.40-0.39%35,068
Jan 9, 2026136.30136.53134.97134.97132.92-0.77%24,075
Jan 8, 2026134.78136.62134.78136.02133.951.27%55,031
Jan 7, 2026135.23135.36134.25134.31132.27-0.81%85,549
Jan 6, 2026135.84136.07134.51135.41133.36-0.84%46,167
Jan 5, 2026134.40137.58133.76136.56134.491.13%164,681
Jan 2, 2026135.86135.86134.19135.03132.98-0.82%36,960
Dec 31, 2025137.00137.13136.02136.15134.09-0.74%88,525
Dec 30, 2025137.14137.37136.75137.16135.080.08%28,135
Dec 29, 2025136.80137.21136.61137.05134.970.14%24,392
Dec 26, 2025137.24137.36136.70136.86134.79-0.42%12,653
Dec 24, 2025137.53137.91137.02137.44135.360.06%12,380
Dec 23, 2025137.26137.95137.26137.36135.280.05%15,729
Dec 22, 2025136.40137.59136.40137.29135.210.58%49,360
Dec 19, 2025136.62137.18136.08136.50134.43-0.22%26,166
Dec 18, 2025136.76137.06135.95136.80134.73-0.07%40,089
Dec 17, 2025136.03136.95135.76136.90134.820.03%23,456
Dec 16, 2025138.02138.51136.24136.85134.78-1.29%61,524
Dec 15, 2025137.75138.66137.38138.64135.881.11%36,735
Dec 12, 2025136.51137.18136.49137.12134.390.83%26,404
Dec 11, 2025133.00136.56133.00135.99133.282.46%63,375
Dec 10, 2025132.58133.33132.27132.72130.080.37%40,524
Dec 9, 2025131.73133.18131.73132.23129.600.67%42,710
Dec 8, 2025131.75131.97130.63131.35128.73-0.38%69,136
Dec 5, 2025132.66132.66131.36131.85129.23-0.70%53,215
Dec 4, 2025132.97133.76132.67132.78130.14-0.15%112,404
Dec 3, 2025133.40133.81132.15132.98130.33-0.15%30,712