iShares U.S. Insurance ETF (IAK) Historical Stock Data
93.83 ↓0.72 (-0.76%)
As of January 27, 2023, 11:00am 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 94.37 | 94.55 | ↑$0.18 (0.19%) | 93.77 | 94.55 | 41.14K |
| 2023-01-25 | 92.47 | 93.98 | ↑$1.51 (1.63%) | 92.26 | 94.00 | 48.58K |
| 2023-01-24 | 91.93 | 93.07 | ↑$1.14 (1.24%) | 91.50 | 93.39 | 49.99K |
| 2023-01-23 | 91.37 | 92.12 | ↑$0.75 (0.82%) | 91.36 | 92.41 | 32.64K |
| 2023-01-20 | 90.50 | 91.45 | ↑$0.95 (1.05%) | 89.81 | 91.45 | 91.45K |
| 2023-01-19 | 90.84 | 90.55 | ↓$0.29 (-0.32%) | 90.29 | 90.90 | 72.04K |
| 2023-01-18 | 93.04 | 91.67 | ↓$1.37 (-1.47%) | 91.61 | 93.42 | 34.63K |
| 2023-01-17 | 94.37 | 93.14 | ↓$1.23 (-1.30%) | 92.96 | 94.37 | 43.74K |
| 2023-01-13 | 92.98 | 94.45 | ↑$1.47 (1.58%) | 92.78 | 94.58 | 34.36K |
| 2023-01-12 | 93.57 | 93.60 | ↑$0.03 (0.03%) | 93.10 | 94.19 | 24.84K |
| 2023-01-11 | 93.53 | 93.44 | ↓$0.09 (-0.10%) | 93.26 | 93.61 | 27.49K |
| 2023-01-10 | 92.57 | 93.29 | ↑$0.72 (0.78%) | 92.50 | 93.41 | 35.23K |
| 2023-01-09 | 94.51 | 92.75 | ↓$1.76 (-1.86%) | 92.58 | 94.51 | 62.10K |
| 2023-01-06 | 92.83 | 94.43 | ↑$1.60 (1.72%) | 92.83 | 94.62 | 69.92K |
| 2023-01-05 | 92.69 | 92.18 | ↓$0.51 (-0.55%) | 91.39 | 92.69 | 249.34K |
| 2023-01-04 | 92.07 | 92.54 | ↑$0.47 (0.51%) | 92.03 | 92.87 | 52.54K |
| 2023-01-03 | 91.84 | 91.38 | ↓$0.46 (-0.50%) | 90.77 | 91.89 | 33.98K |
| 2022-12-30 | 91.65 | 91.40 | ↓$0.25 (-0.27%) | 90.89 | 92.06 | 56.41K |
| 2022-12-29 | 91.50 | 92.10 | ↑$0.60 (0.66%) | 91.33 | 92.30 | 62.96K |
| 2022-12-28 | 92.34 | 91.12 | ↓$1.22 (-1.32%) | 91.10 | 92.51 | 31.07K |
| 2022-12-27 | 91.95 | 91.96 | ↑$0.01 (0.01%) | 91.56 | 92.29 | 62.63K |
| 2022-12-23 | 91.08 | 91.70 | ↑$0.62 (0.68%) | 90.93 | 91.78 | 59.20K |
| 2022-12-22 | 91.59 | 90.95 | ↓$0.64 (-0.70%) | 89.87 | 91.59 | 58.43K |
| 2022-12-21 | 90.95 | 91.86 | ↑$0.91 (1.00%) | 90.95 | 92.08 | 42.17K |
| 2022-12-20 | 89.31 | 90.25 | ↑$0.94 (1.05%) | 89.31 | 90.72 | 38.55K |
| 2022-12-19 | 89.60 | 89.07 | ↓$0.53 (-0.59%) | 88.56 | 90.24 | 22.47K |
| 2022-12-16 | 89.01 | 89.45 | ↑$0.44 (0.49%) | 88.45 | 89.48 | 34.69K |
| 2022-12-15 | 90.16 | 89.94 | ↓$0.22 (-0.25%) | 89.47 | 90.42 | 54.82K |
| 2022-12-14 | 91.65 | 91.03 | ↓$0.62 (-0.68%) | 90.73 | 92.44 | 38.65K |
| 2022-12-13 | 93.25 | 91.50 | ↓$1.75 (-1.88%) | 91.20 | 93.25 | 67.15K |
Create an account or log in to view more rows.
$IAK keep it going
$IAK is it Monday yet???
$IAK they don’t want us to shine… But we gon shine…
$IAK the market is selling off
$IAK let’s ride
$IAK dont be a POS today
$IAK we all speculate but nobody knows what going to happen.
$IAK time will come
$IAK -
Buy
buy
buy!
$IAK yeah we're going green today