iShares US Insurance ETF (IAK)
AMEX: IAK
· Real-Time Price · USD
133.43
-0.60 (-0.45%)
At close: Oct 01, 2025, 3:52 PM
IAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 132.71 | 134.03 | 132.63 | 134.03 | 134.10 | 0.77% | 66,919 |
| Sep 29, 2025 | 133.60 | 133.60 | 132.41 | 133.01 | 133.01 | -0.26% | 82,800 |
| 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% | 12,200 |
| 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% | 35,700 |
| 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% | 65,000 |
| Sep 17, 2025 | 129.83 | 131.31 | 129.83 | 130.63 | 130.63 | 0.46% | 25,700 |
| 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% | 33,900 |
| Sep 12, 2025 | 133.62 | 134.19 | 133.40 | 133.67 | 133.15 | -0.32% | 63,100 |
| Sep 11, 2025 | 131.78 | 134.10 | 131.78 | 134.10 | 133.58 | 1.70% | 94,300 |
| 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% | 59,800 |
| 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% | 28,000 |
Page 1 of 136