iShares U.S. Insurance ETF (IAK) Historical Stock Data
112.88 ↑0.00 (0.00%)
As of May 3, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, IAK is down -0.19% a day on average. There have been 14 days where iShares U.S. Insurance ETF closed green and 16 days where IAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 113.23 | 112.88 | ↓$0.35 (-0.31%) | 111.52 | 113.23 | 109.25K |
| 2024-05-02 | 113.67 | 112.88 | ↓$0.79 (-0.69%) | 112.26 | 113.67 | 24.20K |
| 2024-05-01 | 111.70 | 112.84 | ↑$1.14 (1.02%) | 111.70 | 113.83 | 56.45K |
| 2024-04-30 | 111.59 | 111.64 | ↑$0.05 (0.04%) | 111.44 | 112.04 | 37.71K |
| 2024-04-29 | 111.12 | 111.72 | ↑$0.60 (0.54%) | 111.12 | 111.91 | 46.52K |
| 2024-04-26 | 112.24 | 111.10 | ↓$1.14 (-1.02%) | 110.69 | 112.24 | 100.18K |
| 2024-04-25 | 112.84 | 112.58 | ↓$0.26 (-0.23%) | 111.96 | 112.84 | 50.36K |
| 2024-04-24 | 113.11 | 113.24 | ↑$0.13 (0.11%) | 112.77 | 113.24 | 76.31K |
| 2024-04-23 | 113.76 | 113.74 | ↓$0.02 (-0.02%) | 113.54 | 114.20 | 46K |
| 2024-04-22 | 113.30 | 113.45 | ↑$0.15 (0.13%) | 112.76 | 114.18 | 70.15K |
| 2024-04-19 | 110.76 | 112.89 | ↑$2.13 (1.92%) | 110.76 | 112.93 | 324.30K |
| 2024-04-18 | 109.94 | 110.64 | ↑$0.70 (0.64%) | 109.94 | 110.91 | 74.46K |
| 2024-04-17 | 110.14 | 109.54 | ↓$0.60 (-0.54%) | 109.09 | 110.31 | 52.70K |
| 2024-04-16 | 110.56 | 110.70 | ↑$0.14 (0.13%) | 109.99 | 111.09 | 141.22K |
| 2024-04-15 | 112.12 | 110.31 | ↓$1.81 (-1.61%) | 110.13 | 112.41 | 82.05K |
| 2024-04-12 | 110.92 | 110.79 | ↓$0.13 (-0.12%) | 110.31 | 111.80 | 119.97K |
| 2024-04-11 | 113.35 | 110.72 | ↓$2.63 (-2.32%) | 110.71 | 113.35 | 1.03M |
| 2024-04-10 | 113.47 | 113.38 | ↓$0.09 (-0.08%) | 112.78 | 113.87 | 132.48K |
| 2024-04-09 | 116.37 | 113.73 | ↓$2.64 (-2.27%) | 113.40 | 116.49 | 206.50K |
| 2024-04-08 | 116.57 | 116.26 | ↓$0.31 (-0.27%) | 115.84 | 116.66 | 33.64K |
| 2024-04-05 | 115.73 | 116.31 | ↑$0.58 (0.50%) | 115.67 | 116.57 | 23.28K |
| 2024-04-04 | 117.04 | 115.38 | ↓$1.66 (-1.41%) | 115.03 | 117.28 | 35.52K |
| 2024-04-03 | 116.11 | 116.32 | ↑$0.21 (0.18%) | 116.11 | 116.94 | 24.71K |
| 2024-04-02 | 116.61 | 116.29 | ↓$0.32 (-0.27%) | 116.12 | 117.12 | 44.04K |
| 2024-04-01 | 117.44 | 116.85 | ↓$0.59 (-0.50%) | 116.24 | 117.44 | 108.96K |
| 2024-03-28 | 117.29 | 117.39 | ↑$0.10 (0.09%) | 117.03 | 117.60 | 31.29K |
| 2024-03-27 | 115.98 | 116.95 | ↑$0.97 (0.84%) | 115.98 | 116.95 | 43.33K |
| 2024-03-26 | 115.51 | 115.57 | ↑$0.06 (0.05%) | 115.28 | 116.13 | 27.69K |
| 2024-03-25 | 114.92 | 115.50 | ↑$0.58 (0.50%) | 114.92 | 115.75 | 23.28K |
| 2024-03-22 | 115.59 | 114.79 | ↓$0.80 (-0.69%) | 114.79 | 115.65 | 38.13K |
Create an account or log in to view more rows.
$IAK is it time?
$IAK just waiting to short this bad boy.
$IAK Up! Up! Up! Up! Up! Up! Up!
$IAK hold
$IAK another bear trap
$IAK buy more doomers!!!
$IAK Not Selling
Hodling for thousands!
$IAK it can go lower
$IAK keep it going
$IAK is it Monday yet???