Canada markets open in 2 hours 47 minutes

iShares U.S. Insurance ETF (IAK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
128.49-0.89 (-0.69%)
At close: 04:00PM EDT
130.86 +2.37 (+1.84%)
After hours: 07:57PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2024129.15129.15127.86128.49128.4951,200
Oct 02, 2024129.23130.00129.02129.38129.3836,700
Oct 01, 2024128.69129.95128.18129.36129.3656,800
Sept 30, 2024128.75129.17127.45129.05129.0561,700
Sept 27, 2024128.70129.60128.55128.79128.7956,500
Sept 26, 2024128.90129.46128.31128.66128.66128,300
Sept 25, 2024129.40129.65128.76128.93128.9332,600
Sept 25, 20240.522 Dividend
Sept 24, 2024130.39130.39129.35129.64129.1249,100
Sept 23, 2024130.07130.55129.87130.47129.9473,200
Sept 20, 2024129.46130.13128.84129.67129.1564,200
Sept 19, 2024130.34130.34128.41129.59129.07121,300
Sept 18, 2024129.77130.23129.20129.56129.0438,100
Sept 17, 2024129.51129.94129.00129.66129.14120,800
Sept 16, 2024128.78130.00128.78129.37128.8584,600
Sept 13, 2024127.70128.20127.01128.14127.6254,700
Sept 12, 2024125.66126.75125.17126.73126.22118,000
Sept 11, 2024126.56126.56124.04125.54125.03179,700
Sept 10, 2024128.08128.41126.36126.90126.3998,200
Sept 09, 2024126.96128.29126.33127.78127.2764,800
Sept 06, 2024127.34128.27125.97126.15125.6451,800
Sept 05, 2024129.54129.54126.56127.46126.95170,500
Sept 04, 2024128.97129.79128.34129.13128.6197,200
Sept 03, 2024128.44129.23128.11128.50127.9894,600
Aug 30, 2024128.09128.74127.49128.59128.0751,000
Aug 29, 2024127.08127.96125.86127.81127.3096,200
Aug 28, 2024125.66126.90125.66126.66126.1532,200
Aug 27, 2024125.14125.68125.14125.66125.1534,800
Aug 26, 2024125.31126.17125.00125.16124.6659,800
Aug 23, 2024123.95124.90123.88124.88124.3832,500
Aug 22, 2024122.63123.65122.63123.65123.1569,400
Aug 21, 2024122.82122.82121.83122.67122.1827,100
Aug 20, 2024122.93122.93122.10122.27121.7851,200
Aug 19, 2024122.41122.99122.41122.95122.4538,500
Aug 16, 2024121.40122.47121.40122.31121.8233,400
Aug 15, 2024121.87122.55121.21121.46120.9760,800
Aug 14, 2024118.67120.80118.67120.58120.09145,600
Aug 13, 2024118.08118.15117.12118.12117.64188,500
Aug 12, 2024118.80118.80117.55117.73117.2625,300
Aug 09, 2024117.54118.22116.86118.21117.7324,500
Aug 08, 2024116.14117.66116.14117.34116.8740,900
Aug 07, 2024116.40117.50115.82115.85115.3846,700
Aug 06, 2024115.44116.78115.37115.70115.2372,800
Aug 05, 2024116.50116.93113.76115.29114.8392,800
Aug 02, 2024119.07119.87116.94118.18117.7044,700
Aug 01, 2024121.41121.76119.08119.78119.3061,900
Jul 31, 2024121.31121.51120.32120.59120.1063,400
Jul 30, 2024119.69121.61119.69121.36120.8755,700
Jul 29, 2024119.48119.56118.88119.17118.6939,200
Jul 26, 2024117.18119.31117.18119.29118.8141,500
Jul 25, 2024116.88118.19116.43116.43115.9692,700
Jul 24, 2024117.70117.72116.42116.43115.9654,000
Jul 23, 2024116.93117.55116.93117.45116.9848,900
Jul 22, 2024116.28117.37116.01116.97116.5040,700
Jul 19, 2024119.56119.56116.33116.44115.9748,000
Jul 18, 2024119.94121.70119.67119.89119.4163,200
Jul 17, 2024118.01120.02118.01119.89119.4159,200
Jul 16, 2024118.04118.18117.47117.79117.3261,500
Jul 15, 2024116.39117.67116.39117.41116.9451,600
Jul 12, 2024115.51116.35115.24115.98115.5135,600
Jul 11, 2024113.80115.20113.68115.11114.6550,500
Jul 10, 2024112.91113.76112.75113.76113.3068,100
Jul 09, 2024112.40113.86112.09112.60112.1569,200
Jul 08, 2024112.32113.50112.32112.37111.92282,300
Jul 05, 2024112.96112.96111.55112.00111.5533,200
Jul 03, 2024113.53113.53112.68112.76112.3135,900
Jul 02, 2024112.69113.50112.37113.47113.0143,200
Jul 01, 2024113.66114.12112.87113.04112.5850,900
Jun 28, 2024113.87113.87112.56112.92112.4734,100
Jun 27, 2024113.23114.06112.81114.02113.5637,200
Jun 26, 2024113.85113.85112.06113.25112.7940,100
Jun 25, 2024115.20115.20114.14114.18113.7229,100
Jun 24, 2024114.61115.96114.45115.40114.9456,800
Jun 21, 2024114.90114.90113.75114.29113.8388,100
Jun 20, 2024113.96115.13113.87114.80114.34246,200
Jun 18, 2024112.70114.03112.70113.61113.1549,400
Jun 17, 2024110.92112.76110.92112.76112.3156,600
Jun 14, 2024111.43111.92111.02111.16110.71254,100
Jun 13, 2024112.29112.29111.28112.08111.6374,400
Jun 12, 2024113.34113.41111.91112.37111.92107,800
Jun 11, 2024114.12114.12112.51112.82112.37186,700
Jun 11, 20240.224 Dividend
Jun 10, 2024114.89114.89114.00114.71114.0372,000
Jun 07, 2024114.95116.01114.66115.12114.4359,500
Jun 06, 2024114.68115.17114.03114.64113.96144,500
Jun 05, 2024115.17115.17113.75114.59113.9161,800
Jun 04, 2024115.12115.60114.32114.85114.1624,600
Jun 03, 2024117.11117.11114.95115.57114.8847,400
May 31, 2024115.34116.90115.34116.87116.1732,700
May 30, 2024113.75115.32113.75115.16114.4734,800
May 29, 2024113.77114.02113.42113.67112.9956,700
May 28, 2024115.11115.11114.19114.24113.5632,100
May 24, 2024114.85115.30114.66115.20114.5136,800
May 23, 2024116.18116.18114.32114.32113.6441,200
May 22, 2024116.34117.10116.04116.31115.6227,800
May 21, 2024116.34116.95116.15116.34115.6546,100
May 20, 2024117.99117.99115.92115.92115.2360,500
May 17, 2024116.65117.86116.65117.86117.1637,500
May 16, 2024116.55116.90116.13116.32115.6336,000
May 15, 2024115.55115.88114.81115.16114.47291,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...