IAK Historical Prices
iShares U.S. Insurance ETF · daily open, high, low, close & volume
Trading days
250
Period high
152.38
Period low
124.62
Period change
+17.60%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 147.57 | 148.83 | 147.57 | 148.50 | +1.63% | 90,068 |
| Oct 28, 2026 | 146.15 | 147.01 | 145.50 | 146.12 | -0.23% | 358,780 |
| Oct 27, 2026 | 147.35 | 147.35 | 145.75 | 146.46 | -0.75% | 91,620 |
| Oct 26, 2026 | 147.37 | 148.67 | 147.32 | 147.57 | +0.47% | 72,316 |
| Oct 23, 2026 | 149.40 | 149.70 | 146.84 | 146.88 | -2.20% | 97,763 |
| Oct 22, 2026 | 147.06 | 150.19 | 147.06 | 150.19 | +2.31% | 57,953 |
| Oct 21, 2026 | 146.79 | 147.01 | 146.06 | 146.80 | +0.12% | 69,350 |
| Oct 20, 2026 | 145.55 | 147.30 | 145.55 | 146.63 | +1.29% | 89,773 |
| Oct 19, 2026 | 145.00 | 145.51 | 144.53 | 144.76 | -0.64% | 61,357 |
| Oct 16, 2026 | 143.56 | 145.75 | 143.56 | 145.69 | +1.51% | 137,347 |
| Oct 15, 2026 | 143.69 | 145.03 | 143.09 | 143.52 | +1.01% | 91,856 |
| Oct 14, 2026 | 140.66 | 142.13 | 139.09 | 142.08 | -0.19% | 57,154 |
| Oct 13, 2026 | 142.24 | 142.68 | 141.42 | 142.34 | +0.46% | 54,224 |
| Oct 12, 2026 | 140.48 | 142.02 | 140.31 | 141.70 | +1.06% | 80,987 |
| Oct 9, 2026 | 140.80 | 141.20 | 140.12 | 140.22 | -0.65% | 61,952 |
| Oct 8, 2026 | 138.14 | 141.56 | 138.14 | 141.13 | +2.09% | 46,189 |
| Oct 7, 2026 | 138.00 | 138.82 | 137.97 | 138.25 | -0.13% | 48,697 |
| Oct 6, 2026 | 137.93 | 139.40 | 137.93 | 138.43 | +0.28% | 64,351 |
| Oct 5, 2026 | 137.23 | 138.39 | 136.92 | 138.05 | +0.52% | 36,925 |
| Oct 2, 2026 | 137.27 | 137.56 | 136.53 | 137.33 | +0.04% | 69,287 |
| Oct 1, 2026 | 135.58 | 137.47 | 135.37 | 137.28 | +1.26% | 82,629 |
| Sep 30, 2026 | 137.58 | 137.58 | 135.57 | 135.57 | -1.70% | 93,217 |
| Sep 29, 2026 | 137.34 | 138.02 | 136.64 | 137.92 | +0.14% | 52,864 |
| Sep 28, 2026 | 138.15 | 138.46 | 137.44 | 137.73 | -0.27% | 64,596 |
| Sep 25, 2026 | 138.35 | 138.36 | 137.03 | 138.10 | +0.30% | 42,007 |
| Sep 24, 2026 | 138.85 | 139.29 | 137.66 | 137.69 | -0.39% | 57,288 |
| Sep 23, 2026 | 138.80 | 140.58 | 138.17 | 138.23 | -0.81% | 102,002 |
| Sep 22, 2026 | 141.67 | 141.67 | 138.38 | 139.36 | -1.40% | 150,153 |
| Sep 21, 2026 | 142.79 | 143.03 | 141.30 | 141.34 | -0.95% | 64,469 |
| Sep 18, 2026 | 143.02 | 143.04 | 141.70 | 142.70 | -0.61% | 43,894 |
| Sep 17, 2026 | 144.26 | 144.26 | 142.91 | 143.58 | -0.19% | 39,919 |
| Sep 16, 2026 | 144.53 | 145.24 | 142.88 | 143.86 | -0.76% | 57,896 |
| Sep 15, 2026 | 144.87 | 145.02 | 144.18 | 144.96 | -0.48% | 115,808 |
| Sep 14, 2026 | 145.00 | 146.10 | 144.60 | 145.66 | +1.14% | 74,535 |
| Sep 11, 2026 | 144.30 | 145.12 | 142.91 | 144.02 | +0.52% | 240,908 |
| Sep 10, 2026 | 143.53 | 144.43 | 142.54 | 143.28 | +0.24% | 391,820 |
| Sep 9, 2026 | 142.76 | 143.04 | 141.69 | 142.94 | -0.09% | 432,178 |
| Sep 8, 2026 | 144.33 | 144.88 | 143.03 | 143.07 | -1.71% | 47,206 |
| Sep 4, 2026 | 147.00 | 147.00 | 145.47 | 145.56 | -1.56% | 40,194 |
| Sep 3, 2026 | 145.78 | 148.15 | 145.78 | 147.87 | +2.13% | 36,995 |
| Sep 2, 2026 | 144.23 | 145.55 | 144.23 | 144.79 | +0.59% | 30,442 |
| Aug 31, 2026 | 144.91 | 144.91 | 143.90 | 143.94 | -0.79% | 33,966 |
| Aug 28, 2026 | 144.94 | 145.63 | 144.76 | 145.08 | +0.32% | 84,423 |
| Aug 27, 2026 | 145.16 | 145.39 | 143.69 | 144.62 | -1.09% | 59,965 |
| Aug 26, 2026 | 145.92 | 146.51 | 145.77 | 146.22 | +0.61% | 39,214 |
| Aug 25, 2026 | 146.18 | 146.18 | 144.60 | 145.33 | -0.70% | 44,731 |
| Aug 24, 2026 | 144.32 | 146.44 | 144.32 | 146.36 | +1.63% | 64,471 |
| Aug 21, 2026 | 144.18 | 145.06 | 143.93 | 144.01 | -0.09% | 124,291 |
| Aug 20, 2026 | 143.88 | 145.11 | 143.62 | 144.14 | -0.11% | 70,278 |
| Aug 19, 2026 | 145.10 | 146.35 | 144.19 | 144.30 | -0.48% | 114,853 |
| Aug 18, 2026 | 145.21 | 146.30 | 144.85 | 144.99 | +0.76% | 123,668 |
| Aug 17, 2026 | 145.67 | 146.51 | 143.84 | 143.89 | -1.28% | 175,902 |
| Aug 14, 2026 | 145.31 | 146.20 | 145.15 | 145.75 | +0.19% | 369,732 |
| Aug 13, 2026 | 145.19 | 145.74 | 144.54 | 145.47 | +0.76% | 350,830 |
| Aug 12, 2026 | 145.07 | 146.24 | 144.36 | 144.37 | -1.00% | 145,475 |
| Aug 11, 2026 | 146.22 | 146.78 | 145.72 | 145.82 | -0.53% | 169,272 |
| Aug 10, 2026 | 147.15 | 148.03 | 146.10 | 146.60 | -1.00% | 334,558 |
| Aug 7, 2026 | 148.85 | 148.85 | 147.30 | 148.08 | -0.94% | 164,266 |
| Aug 6, 2026 | 149.30 | 149.97 | 148.01 | 149.49 | +0.90% | 165,589 |
| Aug 5, 2026 | 148.18 | 149.06 | 147.20 | 148.16 | +0.52% | 118,192 |
| Aug 4, 2026 | 146.45 | 147.65 | 145.11 | 147.40 | +0.13% | 163,999 |
| Aug 3, 2026 | 147.46 | 148.43 | 146.75 | 147.21 | +0.03% | 187,456 |
| Jul 31, 2026 | 146.81 | 148.15 | 146.57 | 147.16 | -0.31% | 68,624 |
| Jul 30, 2026 | 150.18 | 150.18 | 146.16 | 147.62 | -2.30% | 171,998 |
| Jul 29, 2026 | 151.42 | 152.21 | 150.41 | 151.09 | -0.64% | 70,520 |
| Jul 28, 2026 | 149.92 | 152.38 | 149.87 | 152.07 | +2.01% | 167,656 |
| Jul 27, 2026 | 148.12 | 149.69 | 148.12 | 149.07 | +0.62% | 121,624 |
| Jul 24, 2026 | 145.27 | 148.27 | 145.27 | 148.15 | +2.11% | 78,343 |
| Jul 23, 2026 | 143.84 | 145.09 | 142.67 | 145.09 | +0.61% | 63,585 |
| Jul 22, 2026 | 144.84 | 145.13 | 143.42 | 144.21 | -1.01% | 95,272 |
| Jul 21, 2026 | 145.76 | 145.76 | 144.48 | 145.68 | -0.51% | 77,663 |
| Jul 20, 2026 | 145.91 | 146.64 | 145.44 | 146.43 | +0.23% | 81,460 |
| Jul 17, 2026 | 143.74 | 147.02 | 143.74 | 146.10 | +2.18% | 164,899 |
| Jul 16, 2026 | 141.01 | 143.08 | 141.01 | 142.98 | +1.52% | 107,979 |
| Jul 15, 2026 | 142.53 | 142.66 | 140.35 | 140.84 | -3.11% | 690,833 |
| Jul 14, 2026 | 146.98 | 147.52 | 145.26 | 145.36 | -1.74% | 57,083 |
| Jul 13, 2026 | 146.78 | 147.93 | 146.30 | 147.93 | +1.42% | 66,086 |
| Jul 10, 2026 | 145.78 | 145.99 | 144.80 | 145.86 | +0.32% | 95,324 |
| Jul 9, 2026 | 146.42 | 146.82 | 145.03 | 145.40 | -0.54% | 177,593 |
| Jul 8, 2026 | 147.94 | 148.01 | 146.13 | 146.19 | -1.21% | 76,839 |
| Jul 7, 2026 | 147.51 | 150.18 | 147.51 | 147.98 | +0.83% | 286,818 |
| Jul 6, 2026 | 146.99 | 147.07 | 145.87 | 146.76 | -0.33% | 133,401 |
| Jul 2, 2026 | 144.12 | 147.26 | 143.00 | 147.25 | +2.55% | 159,791 |
| Jul 1, 2026 | 141.01 | 144.01 | 141.01 | 143.59 | +2.16% | 147,727 |
| Jun 30, 2026 | 141.57 | 141.80 | 140.42 | 140.56 | -0.82% | 88,766 |
| Jun 29, 2026 | 140.77 | 141.74 | 140.44 | 141.72 | +0.18% | 98,820 |
| Jun 26, 2026 | 138.27 | 141.46 | 138.27 | 141.46 | +2.75% | 112,735 |
| Jun 25, 2026 | 139.00 | 140.53 | 137.40 | 137.67 | -0.97% | 200,198 |
| Jun 24, 2026 | 138.89 | 139.79 | 138.00 | 139.02 | +0.35% | 78,867 |
| Jun 23, 2026 | 136.51 | 138.77 | 136.43 | 138.53 | +2.19% | 72,458 |
| Jun 22, 2026 | 134.62 | 137.12 | 134.62 | 135.56 | +0.87% | 79,665 |
| Jun 18, 2026 | 135.59 | 135.99 | 133.72 | 134.39 | -0.48% | 115,863 |
| Jun 17, 2026 | 135.21 | 136.43 | 134.75 | 135.04 | -0.58% | 16,047 |
| Jun 16, 2026 | 135.49 | 136.83 | 135.26 | 135.83 | +0.60% | 19,135 |
| Jun 15, 2026 | 134.93 | 135.66 | 134.92 | 135.02 | -0.41% | 68,697 |
| Jun 12, 2026 | 134.44 | 135.62 | 133.87 | 135.57 | +0.68% | 20,474 |
| Jun 11, 2026 | 134.99 | 135.69 | 134.55 | 134.66 | -0.13% | 41,947 |
| Jun 10, 2026 | 133.43 | 135.81 | 133.38 | 134.84 | +1.70% | 103,566 |
| Jun 9, 2026 | 131.63 | 133.35 | 131.60 | 132.59 | +0.75% | 30,059 |
| Jun 8, 2026 | 132.67 | 132.95 | 131.58 | 131.60 | -1.50% | 33,210 |
| Jun 5, 2026 | 131.03 | 134.00 | 131.03 | 133.60 | +3.19% | 49,635 |
| Jun 4, 2026 | 129.40 | 131.17 | 129.18 | 129.47 | +1.17% | 15,358 |
| Jun 3, 2026 | 128.77 | 129.55 | 127.66 | 127.97 | -0.88% | 28,587 |
| Jun 2, 2026 | 127.84 | 129.88 | 127.84 | 129.11 | +0.76% | 50,809 |
| Jun 1, 2026 | 127.66 | 128.90 | 127.66 | 128.13 | -0.19% | 35,461 |
| May 29, 2026 | 129.47 | 129.67 | 128.16 | 128.37 | -0.91% | 38,902 |
| May 28, 2026 | 130.97 | 131.00 | 129.55 | 129.55 | -1.27% | 30,390 |
| May 27, 2026 | 133.25 | 134.21 | 131.19 | 131.21 | -1.61% | 24,740 |
| May 26, 2026 | 133.94 | 134.37 | 133.18 | 133.36 | -0.56% | 40,416 |
| May 22, 2026 | 134.66 | 134.71 | 133.87 | 134.11 | -0.13% | 24,440 |
| May 21, 2026 | 133.74 | 134.87 | 132.82 | 134.29 | -0.19% | 23,470 |
| May 20, 2026 | 134.15 | 134.70 | 132.97 | 134.55 | +0.35% | 46,833 |
| May 19, 2026 | 134.56 | 135.55 | 133.88 | 134.08 | -0.41% | 45,368 |
| May 18, 2026 | 131.72 | 134.83 | 131.72 | 134.64 | +1.99% | 72,405 |
| May 15, 2026 | 131.98 | 132.72 | 131.61 | 132.01 | +0.62% | 17,640 |
| May 14, 2026 | 130.61 | 131.51 | 130.61 | 131.20 | +0.85% | 39,717 |
| May 13, 2026 | 130.65 | 131.89 | 129.58 | 130.10 | -1.00% | 27,733 |
| May 12, 2026 | 130.55 | 132.10 | 129.77 | 131.41 | +0.67% | 92,072 |
| May 11, 2026 | 130.52 | 131.02 | 129.69 | 130.54 | +0.26% | 38,889 |
| May 8, 2026 | 130.77 | 130.77 | 129.54 | 130.20 | -0.26% | 17,231 |
| May 7, 2026 | 130.75 | 131.20 | 129.71 | 130.54 | -0.52% | 38,317 |
| May 6, 2026 | 132.01 | 132.76 | 131.22 | 131.22 | -0.12% | 40,733 |
| May 5, 2026 | 131.24 | 132.13 | 131.04 | 131.38 | +0.34% | 18,638 |
| May 4, 2026 | 131.38 | 132.47 | 130.81 | 130.94 | -0.81% | 15,859 |
| May 1, 2026 | 132.82 | 133.95 | 131.99 | 132.01 | -0.23% | 48,781 |
| Apr 30, 2026 | 130.60 | 132.42 | 129.97 | 132.32 | +0.68% | 35,784 |
| Apr 29, 2026 | 133.15 | 133.15 | 130.99 | 131.43 | -1.41% | 39,782 |
| Apr 28, 2026 | 133.13 | 134.03 | 132.73 | 133.31 | +0.98% | 19,957 |
| Apr 27, 2026 | 131.51 | 133.21 | 131.51 | 132.01 | +0.13% | 31,044 |
| Apr 24, 2026 | 133.10 | 133.13 | 131.79 | 131.84 | -1.19% | 99,353 |
| Apr 23, 2026 | 132.43 | 133.82 | 132.34 | 133.43 | +0.92% | 38,458 |
| Apr 22, 2026 | 132.93 | 133.10 | 131.73 | 132.22 | -0.99% | 117,249 |
| Apr 21, 2026 | 133.50 | 134.04 | 133.09 | 133.54 | -0.01% | 40,641 |
| Apr 20, 2026 | 133.57 | 135.00 | 133.29 | 133.55 | -0.13% | 39,544 |
| Apr 17, 2026 | 132.55 | 134.80 | 132.55 | 133.72 | +1.04% | 68,381 |
| Apr 16, 2026 | 132.08 | 132.69 | 131.53 | 132.35 | +0.02% | 47,057 |
| Apr 15, 2026 | 131.26 | 133.01 | 130.82 | 132.32 | +0.96% | 46,295 |
| Apr 14, 2026 | 131.26 | 131.76 | 130.58 | 131.06 | -0.47% | 50,004 |
| Apr 13, 2026 | 129.31 | 131.73 | 129.31 | 131.68 | +1.53% | 46,567 |
| Apr 10, 2026 | 131.85 | 131.85 | 129.39 | 129.69 | -1.76% | 61,406 |
| Apr 9, 2026 | 130.85 | 133.06 | 130.85 | 132.01 | +0.34% | 101,053 |
| Apr 8, 2026 | 130.29 | 131.58 | 130.00 | 131.56 | +1.83% | 43,915 |
| Apr 7, 2026 | 128.68 | 129.62 | 128.68 | 129.19 | +0.15% | 20,973 |
| Apr 6, 2026 | 127.95 | 129.04 | 127.95 | 129.00 | +0.42% | 25,398 |
| Apr 2, 2026 | 127.06 | 128.91 | 126.95 | 128.46 | +0.67% | 30,459 |
| Apr 1, 2026 | 128.32 | 128.51 | 127.40 | 127.61 | -0.53% | 34,381 |
| Mar 31, 2026 | 128.40 | 128.74 | 126.39 | 128.29 | +0.63% | 61,468 |
| Mar 30, 2026 | 126.15 | 128.16 | 125.90 | 127.49 | +1.56% | 20,499 |
| Mar 27, 2026 | 127.80 | 127.90 | 125.38 | 125.53 | -2.00% | 30,701 |
| Mar 26, 2026 | 127.84 | 128.64 | 127.47 | 128.09 | +0.36% | 36,252 |
| Mar 25, 2026 | 128.43 | 128.43 | 127.35 | 127.63 | -0.36% | 38,962 |
| Mar 24, 2026 | 127.42 | 129.09 | 127.42 | 128.09 | -0.02% | 25,592 |
| Mar 23, 2026 | 127.87 | 129.00 | 127.77 | 128.11 | +0.83% | 177,425 |
| Mar 20, 2026 | 126.89 | 127.32 | 126.47 | 127.06 | +0.18% | 50,977 |
| Mar 19, 2026 | 127.85 | 128.44 | 126.23 | 126.83 | -0.83% | 37,415 |
| Mar 18, 2026 | 129.54 | 129.75 | 127.89 | 127.89 | -1.71% | 85,964 |
| Mar 17, 2026 | 130.51 | 131.77 | 130.10 | 130.12 | -1.20% | 145,202 |
| Mar 16, 2026 | 131.43 | 132.99 | 131.43 | 131.70 | +0.57% | 174,746 |
| Mar 13, 2026 | 131.92 | 132.25 | 130.95 | 130.95 | +0.00% | 91,641 |
| Mar 12, 2026 | 129.79 | 131.59 | 129.35 | 130.95 | +0.22% | 61,618 |
| Mar 11, 2026 | 132.05 | 132.05 | 130.26 | 130.66 | -1.16% | 176,793 |
| Mar 10, 2026 | 132.04 | 133.54 | 131.76 | 132.20 | -0.04% | 52,371 |
| Mar 9, 2026 | 133.14 | 133.14 | 130.88 | 132.25 | -1.43% | 45,644 |
| Mar 6, 2026 | 134.04 | 134.24 | 132.16 | 134.17 | -0.72% | 93,599 |
| Mar 5, 2026 | 135.48 | 136.22 | 134.44 | 135.14 | -0.72% | 88,651 |
| Mar 4, 2026 | 136.39 | 136.44 | 135.07 | 136.12 | -0.25% | 57,543 |
| Mar 3, 2026 | 135.76 | 136.76 | 133.89 | 136.46 | -0.80% | 115,010 |
| Mar 2, 2026 | 135.99 | 138.25 | 135.99 | 137.56 | +0.72% | 144,924 |
| Feb 27, 2026 | 136.57 | 136.76 | 135.41 | 136.57 | -0.17% | 162,722 |
| Feb 26, 2026 | 135.56 | 137.21 | 135.56 | 136.80 | +1.22% | 80,495 |
| Feb 25, 2026 | 135.05 | 135.22 | 133.74 | 135.15 | +0.09% | 70,368 |
| Feb 24, 2026 | 133.89 | 135.05 | 133.30 | 135.02 | +0.65% | 78,935 |
| Feb 23, 2026 | 135.31 | 136.40 | 133.92 | 134.15 | -1.11% | 52,500 |
| Feb 20, 2026 | 134.69 | 135.66 | 133.86 | 135.66 | +0.88% | 55,089 |
| Feb 19, 2026 | 135.22 | 135.30 | 134.02 | 134.47 | -0.66% | 103,693 |
| Feb 18, 2026 | 136.70 | 136.70 | 134.77 | 135.37 | -0.87% | 94,110 |
| Feb 17, 2026 | 135.32 | 136.96 | 135.30 | 136.56 | +1.52% | 112,250 |
| Feb 13, 2026 | 135.25 | 135.25 | 133.57 | 134.52 | -0.80% | 112,458 |
| Feb 12, 2026 | 136.25 | 137.05 | 134.93 | 135.61 | -0.24% | 104,914 |
| Feb 11, 2026 | 134.61 | 136.24 | 133.70 | 135.93 | +0.91% | 79,048 |
| Feb 10, 2026 | 133.60 | 134.99 | 133.39 | 134.70 | +0.72% | 57,107 |
| Feb 9, 2026 | 136.46 | 136.94 | 133.53 | 133.74 | -2.08% | 69,819 |
| Feb 6, 2026 | 137.28 | 138.07 | 136.16 | 136.57 | -0.13% | 45,803 |
| Feb 5, 2026 | 135.88 | 138.65 | 135.88 | 136.75 | +0.84% | 121,318 |
| Feb 4, 2026 | 133.79 | 136.46 | 133.60 | 135.61 | +1.90% | 120,518 |
| Feb 3, 2026 | 133.17 | 134.80 | 133.06 | 133.08 | -0.08% | 89,145 |
| Feb 2, 2026 | 133.08 | 133.99 | 132.92 | 133.18 | +0.13% | 47,626 |
| Jan 30, 2026 | 132.28 | 133.01 | 131.66 | 133.00 | +0.47% | 52,486 |
| Jan 29, 2026 | 132.08 | 132.90 | 131.01 | 132.39 | +0.58% | 109,384 |
| Jan 28, 2026 | 130.35 | 132.26 | 129.91 | 131.62 | +0.68% | 187,645 |
| Jan 27, 2026 | 131.20 | 131.28 | 130.32 | 130.73 | -0.54% | 46,579 |
| Jan 26, 2026 | 130.14 | 131.77 | 130.14 | 131.44 | +1.16% | 41,233 |
| Jan 23, 2026 | 130.40 | 130.85 | 129.06 | 129.93 | -0.78% | 29,679 |
| Jan 22, 2026 | 130.08 | 130.94 | 129.65 | 130.94 | +0.47% | 81,451 |
| Jan 21, 2026 | 130.17 | 131.01 | 129.20 | 130.33 | +0.35% | 74,557 |
| Jan 20, 2026 | 129.04 | 130.76 | 129.04 | 129.87 | -0.23% | 100,702 |
| Jan 16, 2026 | 131.32 | 131.32 | 129.88 | 130.17 | -0.91% | 42,324 |
| Jan 15, 2026 | 131.92 | 132.96 | 131.11 | 131.37 | -0.31% | 78,004 |
| Jan 14, 2026 | 130.87 | 132.21 | 130.87 | 131.78 | +0.76% | 53,860 |
| Jan 13, 2026 | 134.38 | 134.38 | 130.61 | 130.78 | -2.72% | 65,343 |
| Jan 12, 2026 | 134.98 | 135.26 | 133.99 | 134.44 | -0.39% | 35,068 |
| Jan 9, 2026 | 136.30 | 136.53 | 134.97 | 134.97 | -0.77% | 24,075 |
| Jan 8, 2026 | 134.78 | 136.62 | 134.78 | 136.01 | +1.27% | 55,031 |
| Jan 7, 2026 | 135.23 | 135.36 | 134.25 | 134.31 | -0.81% | 85,549 |
| Jan 6, 2026 | 135.84 | 136.07 | 134.51 | 135.41 | -0.84% | 46,167 |
| Jan 5, 2026 | 134.40 | 137.58 | 133.76 | 136.56 | +1.13% | 164,681 |
| Jan 2, 2026 | 135.86 | 135.86 | 134.19 | 135.03 | -0.82% | 36,960 |
| Dec 31, 2025 | 137.00 | 137.13 | 136.02 | 136.15 | -0.74% | 88,525 |
| Dec 30, 2025 | 137.14 | 137.37 | 136.75 | 137.16 | +0.08% | 28,135 |
| Dec 29, 2025 | 136.80 | 137.21 | 136.61 | 137.05 | +0.14% | 24,392 |
| Dec 26, 2025 | 137.24 | 137.36 | 136.70 | 136.86 | -0.42% | 12,653 |
| Dec 24, 2025 | 137.53 | 137.91 | 137.02 | 137.44 | +0.06% | 12,380 |
| Dec 23, 2025 | 137.26 | 137.95 | 137.26 | 137.36 | +0.05% | 15,729 |
| Dec 22, 2025 | 136.40 | 137.59 | 136.40 | 137.29 | +0.58% | 49,360 |
| Dec 19, 2025 | 136.62 | 137.18 | 136.08 | 136.50 | -0.22% | 26,166 |
| Dec 18, 2025 | 136.76 | 137.06 | 135.95 | 136.80 | -0.07% | 40,089 |
| Dec 17, 2025 | 136.03 | 136.94 | 135.76 | 136.90 | +0.03% | 23,456 |
| Dec 16, 2025 | 138.02 | 138.51 | 136.24 | 136.85 | -1.29% | 61,524 |
| Dec 15, 2025 | 137.75 | 138.66 | 137.38 | 138.64 | +1.11% | 36,735 |
| Dec 12, 2025 | 136.51 | 137.18 | 136.49 | 137.12 | +0.83% | 26,404 |
| Dec 11, 2025 | 133.00 | 136.56 | 133.00 | 135.99 | +2.46% | 63,316 |
| Dec 10, 2025 | 132.58 | 133.33 | 132.27 | 132.72 | +0.37% | 40,524 |
| Dec 9, 2025 | 131.73 | 133.18 | 131.73 | 132.23 | +0.67% | 42,710 |
| Dec 8, 2025 | 131.75 | 131.97 | 130.63 | 131.34 | -0.38% | 69,136 |
| Dec 5, 2025 | 132.66 | 132.66 | 131.36 | 131.85 | -0.70% | 53,215 |
| Dec 4, 2025 | 132.97 | 133.76 | 132.67 | 132.78 | -0.15% | 112,404 |
| Dec 3, 2025 | 133.40 | 133.81 | 132.15 | 132.98 | -0.15% | 30,712 |
| Dec 2, 2025 | 133.76 | 133.76 | 132.66 | 133.18 | -0.35% | 94,243 |
| Dec 1, 2025 | 134.43 | 135.42 | 133.62 | 133.65 | -0.79% | 61,521 |
| Nov 28, 2025 | 135.16 | 135.54 | 134.70 | 134.72 | -0.21% | 24,073 |
| Nov 26, 2025 | 134.71 | 135.64 | 134.71 | 135.00 | +0.39% | 47,575 |
| Nov 25, 2025 | 134.01 | 135.22 | 134.01 | 134.48 | +0.79% | 62,489 |
| Nov 24, 2025 | 133.94 | 133.94 | 132.98 | 133.42 | -0.25% | 161,652 |
| Nov 21, 2025 | 133.12 | 134.84 | 132.97 | 133.76 | +1.00% | 66,948 |
| Nov 20, 2025 | 132.47 | 133.09 | 131.54 | 132.44 | +0.55% | 702,755 |
| Nov 19, 2025 | 132.57 | 132.92 | 131.19 | 131.71 | -0.69% | 29,824 |
| Nov 18, 2025 | 131.95 | 133.61 | 131.95 | 132.62 | +0.46% | 27,336 |
| Nov 17, 2025 | 133.89 | 133.94 | 131.81 | 132.01 | -1.21% | 110,132 |
| Nov 14, 2025 | 133.63 | 134.36 | 132.82 | 133.63 | -0.04% | 61,205 |
| Nov 13, 2025 | 133.35 | 134.29 | 133.35 | 133.69 | +0.18% | 386,514 |
| Nov 12, 2025 | 132.15 | 133.63 | 132.08 | 133.45 | +0.88% | 56,916 |
| Nov 11, 2025 | 131.44 | 132.57 | 131.44 | 132.28 | +0.72% | 37,532 |
| Nov 10, 2025 | 130.55 | 131.67 | 129.86 | 131.33 | +0.44% | 61,897 |
| Nov 7, 2025 | 128.78 | 130.77 | 128.78 | 130.76 | +1.68% | 36,196 |
| Nov 6, 2025 | 128.61 | 129.84 | 128.29 | 128.60 | +0.17% | 94,098 |
| Nov 5, 2025 | 128.80 | 129.87 | 128.38 | 128.38 | -0.10% | 38,215 |
| Nov 4, 2025 | 125.92 | 128.67 | 125.92 | 128.51 | +1.99% | 54,128 |
| Nov 3, 2025 | 126.19 | 126.19 | 124.62 | 126.00 | -0.33% | 36,815 |
| Oct 31, 2025 | 125.67 | 126.77 | 125.67 | 126.42 | +0.12% | 77,480 |
| Oct 30, 2025 | 125.51 | 127.05 | 125.51 | 126.27 | +0.72% | 26,746 |
Daily open, high, low, close and volume for iShares U.S. Insurance ETF (IAK). Showing 250 trading days. Unadjusted prices.