iShares U.S. Insurance ETF (IAK)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

94.55

+0.57

(+0.61%)

At close: 03:59PM EST

94.50

-0.05

(-0.05%)

After hours:

07:09PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	94.37	94.55	93.77	94.55	94.55	41,100
Jan 25, 2023	92.47	94.00	92.26	93.98	93.98	48,600
Jan 24, 2023	91.93	93.39	91.50	93.07	93.07	50,000
Jan 23, 2023	91.37	92.41	91.36	92.12	92.12	32,600
Jan 20, 2023	90.50	91.45	89.80	91.45	91.45	91,400
Jan 19, 2023	90.84	90.90	90.20	90.55	90.55	72,000
Jan 18, 2023	93.04	93.42	91.64	91.67	91.67	35,600
Jan 17, 2023	94.37	94.37	92.96	93.14	93.14	43,600
Jan 13, 2023	92.98	94.59	92.78	94.45	94.45	34,400
Jan 12, 2023	93.57	94.19	93.04	93.60	93.60	25,500
Jan 11, 2023	93.53	93.61	93.26	93.44	93.44	27,500
Jan 10, 2023	92.57	93.41	92.50	93.29	93.29	35,200
Jan 09, 2023	94.51	94.51	92.58	92.75	92.75	62,100
Jan 06, 2023	92.83	94.62	92.83	94.43	94.43	69,900
Jan 05, 2023	92.69	92.69	91.39	92.18	92.18	249,300
Jan 04, 2023	92.07	92.87	92.03	92.54	92.54	52,500
Jan 03, 2023	91.84	91.89	90.77	91.38	91.38	34,000
Dec 30, 2022	91.65	92.06	90.89	91.40	91.40	56,400
Dec 29, 2022	91.50	92.30	91.33	92.10	92.10	63,000
Dec 28, 2022	92.34	92.51	91.10	91.12	91.12	31,100
Dec 27, 2022	91.95	92.29	91.56	91.96	91.96	62,600
Dec 23, 2022	91.08	91.78	90.91	91.70	91.70	59,200
Dec 22, 2022	91.59	91.59	89.87	90.95	90.95	58,400
Dec 21, 2022	90.95	92.08	90.95	91.86	91.86	42,200
Dec 20, 2022	89.31	90.72	89.31	90.25	90.25	38,500
Dec 19, 2022	89.60	90.24	88.56	89.07	89.07	22,500
Dec 16, 2022	89.01	89.52	88.45	89.45	89.45	34,700
Dec 15, 2022	90.16	90.42	89.47	89.94	89.94	54,800
Dec 14, 2022	91.65	92.44	90.73	91.03	91.03	38,700
Dec 13, 2022	93.25	93.25	91.20	91.50	91.50	67,100
Dec 12, 2022	91.68	92.23	91.01	92.19	92.19	89,900
Dec 09, 2022	92.07	92.56	91.44	91.45	91.45	43,100
Dec 08, 2022	92.63	92.89	92.01	92.23	92.23	40,700
Dec 07, 2022	92.60	93.55	92.08	92.28	92.28	53,500
Dec 06, 2022	92.36	92.90	92.11	92.74	92.74	37,300
Dec 05, 2022	93.79	93.89	92.06	92.49	92.49	36,800
Dec 02, 2022	93.50	94.50	93.50	94.29	94.29	30,800
Dec 01, 2022	94.83	94.83	93.61	94.15	94.15	49,900
Nov 30, 2022	93.04	94.42	91.94	94.36	94.36	70,800
Nov 29, 2022	92.52	93.09	92.04	92.96	92.96	27,100
Nov 28, 2022	93.40	93.64	92.32	92.47	92.47	58,800
Nov 25, 2022	93.33	93.76	93.33	93.74	93.74	39,400
Nov 23, 2022	92.92	93.19	92.72	93.08	93.08	57,800
Nov 22, 2022	92.46	92.98	92.39	92.80	92.80	151,300
Nov 21, 2022	91.56	92.06	91.42	91.99	91.99	50,800
Nov 18, 2022	91.78	92.07	90.92	91.59	91.59	23,100
Nov 17, 2022	90.21	90.88	89.51	90.80	90.80	29,000
Nov 16, 2022	90.21	90.87	89.98	90.58	90.58	51,800
Nov 15, 2022	90.43	90.76	89.41	90.22	90.22	212,000
Nov 14, 2022	90.93	91.29	89.73	89.81	89.81	151,800
Nov 11, 2022	92.29	92.50	90.32	90.83	90.83	67,600
Nov 10, 2022	91.79	91.94	90.96	91.80	91.80	64,000
Nov 09, 2022	90.80	91.05	89.42	89.56	89.56	83,800
Nov 08, 2022	90.87	91.32	89.92	90.83	90.83	65,800
Nov 07, 2022	90.62	90.84	89.75	90.69	90.69	531,600
Nov 04, 2022	90.22	90.63	89.00	90.06	90.06	81,200
Nov 03, 2022	89.01	89.85	88.12	89.16	89.16	113,200
Nov 02, 2022	90.89	91.85	89.84	89.92	89.92	110,400
Nov 01, 2022	91.25	91.35	90.73	90.90	90.90	418,700
Oct 31, 2022	90.33	91.11	90.30	90.95	90.95	55,300
Oct 28, 2022	87.95	90.73	87.91	90.65	90.65	54,500
Oct 27, 2022	87.15	88.40	87.15	87.36	87.36	143,800
Oct 26, 2022	86.75	87.29	86.48	86.52	86.52	25,700
Oct 25, 2022	86.39	86.47	85.43	86.38	86.38	62,600
Oct 24, 2022	85.62	87.00	85.62	86.75	86.75	23,100
Oct 21, 2022	83.00	85.18	83.00	85.12	85.12	14,200
Oct 20, 2022	84.58	84.76	82.90	83.30	83.30	50,200
Oct 19, 2022	84.86	86.15	84.86	85.50	85.50	33,300
Oct 18, 2022	86.02	86.02	84.68	85.41	85.41	139,900
Oct 17, 2022	83.91	84.68	83.77	84.27	84.27	58,900
Oct 14, 2022	85.15	85.58	82.67	82.77	82.77	17,600
Oct 13, 2022	80.31	84.82	80.10	84.57	84.57	26,800
Oct 12, 2022	82.45	82.77	81.70	81.70	81.70	36,100
Oct 11, 2022	82.03	83.31	82.03	82.32	82.32	18,000
Oct 10, 2022	82.15	82.52	81.94	82.24	82.24	13,500
Oct 07, 2022	82.57	82.57	81.69	81.80	81.80	437,600
Oct 06, 2022	83.35	83.71	82.90	83.13	83.13	46,000
Oct 05, 2022	83.34	84.18	83.34	83.83	83.83	33,200
Oct 04, 2022	82.12	84.32	82.12	84.27	84.27	27,000
Oct 03, 2022	79.62	81.58	79.62	81.32	81.32	32,300
Sept 30, 2022	79.68	80.50	78.96	79.09	79.09	20,200
Sept 29, 2022	79.22	79.79	78.40	79.69	79.69	50,300
Sept 28, 2022	78.94	80.29	78.60	79.83	79.83	285,200
Sept 27, 2022	78.83	79.03	77.98	78.73	78.73	28,800
Sept 26, 2022	79.46	79.49	77.94	78.22	78.22	42,900
Sept 23, 2022	81.03	81.03	79.68	80.45	80.45	23,000
Sept 22, 2022	82.59	82.59	81.46	81.64	81.64	14,500
Sept 21, 2022	84.60	84.60	82.51	82.51	82.51	17,000
Sept 20, 2022	84.59	84.79	83.26	84.15	84.15	15,000
Sept 19, 2022	83.43	85.44	83.43	85.43	85.43	13,000
Sept 16, 2022	84.19	84.49	83.87	84.15	84.15	13,300
Sept 15, 2022	84.93	85.66	84.68	85.07	85.07	7,800
Sept 14, 2022	85.45	85.45	84.43	85.01	85.01	29,000
Sept 13, 2022	85.84	86.13	84.92	84.99	84.99	14,800
Sept 12, 2022	86.81	87.50	86.61	87.14	87.14	31,700
Sept 09, 2022	86.20	86.68	86.14	86.36	86.36	17,300
Sept 08, 2022	84.72	85.98	84.72	85.93	85.93	12,200
Sept 07, 2022	83.15	85.07	83.15	85.02	85.02	81,900
Sept 06, 2022	83.12	83.77	82.99	83.25	83.25	13,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7498-0.0008(-0.1087%)

CRUDE OIL81.36+0.35(+0.43%)

BTC-CAD30,695.47-200.72(-0.65%)

iShares U.S. Insurance ETF (IAK)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7498
-0.0008(-0.1087%)

CRUDE OIL
81.36
+0.35(+0.43%)

BTC-CAD
30,695.47
-200.72(-0.65%)