Canada markets open in 2 hours 7 minutes

iShares U.S. Insurance ETF (IAK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
110.79+0.07 (+0.06%)
At close: 04:00PM EDT
111.00 +0.21 (+0.19%)
After hours: 06:29PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024110.92111.80110.31110.79110.79120,000
Apr 11, 2024113.35113.35110.71110.72110.721,034,600
Apr 10, 2024113.47113.92112.78113.38113.38133,700
Apr 09, 2024116.37116.49113.40113.73113.73206,600
Apr 08, 2024116.57116.66115.84116.26116.2633,600
Apr 05, 2024115.73116.57115.67116.31116.3123,300
Apr 04, 2024117.04117.28115.03115.38115.3835,800
Apr 03, 2024116.11116.94116.11116.32116.3224,700
Apr 02, 2024116.61117.12116.12116.29116.2944,000
Apr 01, 2024117.44117.44116.24116.85116.85109,000
Mar 28, 2024117.29117.60117.03117.39117.3931,300
Mar 27, 2024115.98116.95115.98116.95116.9543,300
Mar 26, 2024115.51116.13115.28115.57115.5727,700
Mar 25, 2024114.92115.75114.92115.50115.5023,300
Mar 22, 2024115.59115.65114.78114.79114.7938,100
Mar 21, 2024115.42115.81115.02115.38115.3832,600
Mar 21, 20240.411 Dividend
Mar 20, 2024114.87115.99114.87115.78115.3721,400
Mar 19, 2024114.96115.44114.88115.06114.6532,200
Mar 18, 2024114.90115.29114.63114.67114.2639,200
Mar 15, 2024113.76114.83113.76114.73114.3228,800
Mar 14, 2024114.25114.25113.40113.91113.5116,200
Mar 13, 2024113.94114.47113.81114.38113.9734,800
Mar 12, 2024113.40113.84112.76113.78113.3828,800
Mar 11, 2024112.21113.15112.00113.13112.7323,000
Mar 08, 2024112.58112.70112.03112.39111.9947,200
Mar 07, 2024113.05113.45112.17112.45112.0545,200
Mar 06, 2024111.61112.80111.11112.77112.3729,200
Mar 05, 2024110.54111.65110.54111.11110.7275,900
Mar 04, 2024110.62111.04110.36110.68110.29123,900
Mar 01, 2024111.28111.40110.50110.70110.31127,400
Feb 29, 2024112.09112.24110.80111.45111.0547,800
Feb 28, 2024111.47111.91111.47111.63111.2319,400
Feb 27, 2024111.24111.46110.69111.46111.0634,100
Feb 26, 2024111.03111.62110.81111.07110.6836,600
Feb 23, 2024111.15111.59110.86111.22110.8337,600
Feb 22, 2024110.06111.14109.79110.97110.5836,900
Feb 21, 2024109.79109.94109.17109.91109.52140,600
Feb 20, 2024109.73110.49109.63109.69109.30272,600
Feb 16, 2024110.22110.98109.95110.02109.6327,100
Feb 15, 2024109.24110.65109.14110.36109.9733,400
Feb 14, 2024108.14108.94108.14108.78108.3939,300
Feb 13, 2024107.57108.50106.60107.46107.0842,000
Feb 12, 2024107.65108.45107.55108.03107.6595,500
Feb 09, 2024106.93107.56106.27107.52107.1434,200
Feb 08, 2024107.13107.26106.07106.84106.4627,300
Feb 07, 2024106.59107.28106.40107.07106.6968,400
Feb 06, 2024106.32106.62106.03106.21105.8327,400
Feb 05, 2024106.20106.66105.80106.39106.0160,800
Feb 02, 2024105.35106.75105.35106.30105.9287,200
Feb 01, 2024105.91105.91104.00105.42105.05241,600
Jan 31, 2024107.92108.41106.93106.95106.5735,900
Jan 30, 2024106.98107.77106.92107.77107.3931,700
Jan 29, 2024107.00107.11106.21106.98106.6044,200
Jan 26, 2024107.04107.21106.81107.02106.6430,900
Jan 25, 2024107.17107.18106.02106.89106.5140,400
Jan 24, 2024106.61107.28106.52106.59106.2146,500
Jan 23, 2024105.79106.17105.40105.49105.1231,600
Jan 22, 2024105.05106.03105.05105.79105.4134,200
Jan 19, 2024103.87105.20103.87104.96104.5961,800
Jan 18, 2024102.37103.08101.85103.08102.7132,200
Jan 17, 2024101.91103.52101.91102.43102.0754,200
Jan 16, 2024102.35102.43101.96102.36102.0019,100
Jan 12, 2024102.61103.00101.99102.52102.1621,700
Jan 11, 2024101.79102.36101.11102.36102.0018,800
Jan 10, 2024101.42101.73100.98101.67101.3167,400
Jan 09, 2024101.58101.64100.50101.39101.0338,900
Jan 08, 2024101.88102.00101.09101.90101.5435,400
Jan 05, 2024101.51102.23101.51101.98101.6245,900
Jan 04, 2024101.42102.55101.42101.51101.1530,600
Jan 03, 2024101.10101.86101.04101.06100.7022,600
Jan 02, 202499.88101.2399.88101.23100.87420,700
Dec 29, 202399.85100.3499.79100.1299.7614,900
Dec 28, 202399.54100.1999.54100.0099.6527,200
Dec 27, 202399.1699.5199.1499.4199.0620,700
Dec 26, 202399.2099.4698.8299.3398.9824,300
Dec 22, 202398.8999.3198.8199.0798.7218,000
Dec 21, 202398.4998.6797.6098.6598.3048,400
Dec 20, 202399.2899.5698.1198.1297.7758,500
Dec 20, 20230.433 Dividend
Dec 19, 202399.55100.0498.85100.0499.2533,300
Dec 18, 202398.8399.4298.7199.1598.3727,000
Dec 15, 202399.1499.4098.0898.5897.8054,000
Dec 14, 2023101.56101.5699.0799.2598.47163,100
Dec 13, 2023100.62101.24100.57100.90100.1125,300
Dec 12, 2023100.07101.06100.07100.92100.1340,500
Dec 11, 202399.27100.4499.27100.1599.3628,300
Dec 08, 202398.8199.3398.6599.0598.2719,500
Dec 07, 202398.9699.2398.5198.7297.9414,700
Dec 06, 202399.89100.3098.6998.7597.9741,700
Dec 05, 202399.63100.3899.6399.7698.9868,200
Dec 04, 202399.29100.2899.00100.1099.3168,200
Dec 01, 202399.5399.9999.3099.4998.7121,300
Nov 30, 202398.3599.6198.3599.5598.7721,400
Nov 29, 202398.5398.6098.0498.1497.3741,300
Nov 28, 202399.1499.1498.2998.3397.5652,100
Nov 27, 202398.9899.5098.7399.4198.6335,100
Nov 24, 202398.4199.5398.4199.0998.3112,200
Nov 22, 202398.2398.6197.7498.4997.7223,700
Nov 21, 202397.3298.3897.3297.9697.1940,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...