iShares U.S. Insurance ETF (IAK) Historical Stock Data
137.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAK is up 0.06% a day on average. There have been 16 days where iShares U.S. Insurance ETF closed green and 14 days where IAK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 137.53 | 137.44 | ↓$0.09 (-0.07%) | 137.27 | 137.91 | 12.37K |
| 2025-12-23 | 137.26 | 137.36 | ↑$0.10 (0.08%) | 137.26 | 137.95 | 15.57K |
| 2025-12-22 | 136.40 | 137.29 | ↑$0.89 (0.65%) | 136.40 | 137.59 | 49.36K |
| 2025-12-19 | 136.62 | 136.50 | ↓$0.12 (-0.09%) | 136.19 | 137.18 | 24.96K |
| 2025-12-18 | 136.76 | 136.80 | ↑$0.04 (0.03%) | 135.95 | 137.06 | 40.09K |
| 2025-12-17 | 136.03 | 136.90 | ↑$0.87 (0.64%) | 135.76 | 136.95 | 22.75K |
| 2025-12-16 | 138.02 | 136.85 | ↓$1.17 (-0.85%) | 136.24 | 138.51 | 60.54K |
| 2025-12-15 | 137.75 | 138.64 | ↑$0.89 (0.65%) | 137.38 | 138.66 | 35.39K |
| 2025-12-12 | 136.51 | 137.12 | ↑$0.61 (0.45%) | 136.49 | 137.18 | 26.40K |
| 2025-12-11 | 133.00 | 135.99 | ↑$2.99 (2.25%) | 133.00 | 136.49 | 58.35K |
| 2025-12-10 | 132.58 | 132.72 | ↑$0.14 (0.11%) | 132.27 | 133.33 | 40.52K |
| 2025-12-09 | 131.73 | 132.23 | ↑$0.50 (0.38%) | 131.73 | 133.18 | 42.71K |
| 2025-12-08 | 131.75 | 131.34 | ↓$0.41 (-0.31%) | 130.63 | 131.97 | 68.49K |
| 2025-12-05 | 132.66 | 131.85 | ↓$0.81 (-0.61%) | 131.36 | 132.66 | 53.17K |
| 2025-12-04 | 132.97 | 132.78 | ↓$0.19 (-0.14%) | 132.72 | 133.76 | 111.78K |
| 2025-12-03 | 133.40 | 132.98 | ↓$0.42 (-0.31%) | 132.15 | 133.49 | 30.15K |
| 2025-12-02 | 133.76 | 133.18 | ↓$0.58 (-0.43%) | 132.66 | 133.76 | 94.24K |
| 2025-12-01 | 134.43 | 133.65 | ↓$0.78 (-0.58%) | 133.65 | 135.37 | 60.03K |
| 2025-11-28 | 135.16 | 134.72 | ↓$0.44 (-0.33%) | 134.72 | 135.53 | 24.05K |
| 2025-11-26 | 134.71 | 135.00 | ↑$0.29 (0.22%) | 134.71 | 135.64 | 47.58K |
| 2025-11-25 | 134.01 | 134.48 | ↑$0.47 (0.35%) | 134.01 | 135.22 | 62.49K |
| 2025-11-24 | 133.94 | 133.42 | ↓$0.52 (-0.39%) | 132.98 | 133.94 | 161.65K |
| 2025-11-21 | 133.12 | 133.76 | ↑$0.64 (0.48%) | 132.97 | 134.84 | 66.22K |
| 2025-11-20 | 132.47 | 132.44 | ↓$0.03 (-0.02%) | 131.54 | 133.02 | 699.30K |
| 2025-11-19 | 132.57 | 131.71 | ↓$0.86 (-0.65%) | 131.22 | 132.92 | 27.70K |
| 2025-11-18 | 131.95 | 132.62 | ↑$0.67 (0.51%) | 131.95 | 133.61 | 27.28K |
| 2025-11-17 | 133.89 | 132.01 | ↓$1.88 (-1.40%) | 131.84 | 133.94 | 108.27K |
| 2025-11-14 | 133.63 | 133.63 | ↑$0.00 (0.00%) | 132.83 | 134.33 | 60.89K |
| 2025-11-13 | 133.35 | 133.69 | ↑$0.34 (0.25%) | 133.35 | 134.29 | 387.01K |
| 2025-11-12 | 132.15 | 133.45 | ↑$1.30 (0.98%) | 132.08 | 133.63 | 56.92K |
Create an account or log in to view more rows.
$IAK what time we going green?
$IAK volume = money
$IAK news?
$IAK BOUGHT TODAY!
$IAK warming up
$IAK last chance to load imo
$IAK Green today if ya buy
$IAK I'll say it again slowwwllyyyy! Better stocks to short by far
$IAK Exciting times ahead people.
$IAK I need a smoke after this trade