Canada Markets open in 8 hrs 1 min

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023------
Jan 26, 202394.3794.5593.7794.5594.5541,100
Jan 25, 202392.4794.0092.2693.9893.9848,600
Jan 24, 202391.9393.3991.5093.0793.0750,000
Jan 23, 202391.3792.4191.3692.1292.1232,600
Jan 20, 202390.5091.4589.8091.4591.4591,400
Jan 19, 202390.8490.9090.2090.5590.5572,000
Jan 18, 202393.0493.4291.6491.6791.6735,600
Jan 17, 202394.3794.3792.9693.1493.1443,600
Jan 13, 202392.9894.5992.7894.4594.4534,400
Jan 12, 202393.5794.1993.0493.6093.6025,500
Jan 11, 202393.5393.6193.2693.4493.4427,500
Jan 10, 202392.5793.4192.5093.2993.2935,200
Jan 09, 202394.5194.5192.5892.7592.7562,100
Jan 06, 202392.8394.6292.8394.4394.4369,900
Jan 05, 202392.6992.6991.3992.1892.18249,300
Jan 04, 202392.0792.8792.0392.5492.5452,500
Jan 03, 202391.8491.8990.7791.3891.3834,000
Dec 30, 202291.6592.0690.8991.4091.4056,400
Dec 29, 202291.5092.3091.3392.1092.1063,000
Dec 28, 202292.3492.5191.1091.1291.1231,100
Dec 27, 202291.9592.2991.5691.9691.9662,600
Dec 23, 202291.0891.7890.9191.7091.7059,200
Dec 22, 202291.5991.5989.8790.9590.9558,400
Dec 21, 202290.9592.0890.9591.8691.8642,200
Dec 20, 202289.3190.7289.3190.2590.2538,500
Dec 19, 202289.6090.2488.5689.0789.0722,500
Dec 16, 202289.0189.5288.4589.4589.4534,700
Dec 15, 202290.1690.4289.4789.9489.9454,800
Dec 14, 202291.6592.4490.7391.0391.0338,700
Dec 13, 202293.2593.2591.2091.5091.5067,100
Dec 12, 202291.6892.2391.0192.1992.1989,900
Dec 09, 202292.0792.5691.4491.4591.4543,100
Dec 08, 202292.6392.8992.0192.2392.2340,700
Dec 07, 202292.6093.5592.0892.2892.2853,500
Dec 06, 202292.3692.9092.1192.7492.7437,300
Dec 05, 202293.7993.8992.0692.4992.4936,800
Dec 02, 202293.5094.5093.5094.2994.2930,800
Dec 01, 202294.8394.8393.6194.1594.1549,900
Nov 30, 202293.0494.4291.9494.3694.3670,800
Nov 29, 202292.5293.0992.0492.9692.9627,100
Nov 28, 202293.4093.6492.3292.4792.4758,800
Nov 25, 202293.3393.7693.3393.7493.7439,400
Nov 23, 202292.9293.1992.7293.0893.0857,800
Nov 22, 202292.4692.9892.3992.8092.80151,300
Nov 21, 202291.5692.0691.4291.9991.9950,800
Nov 18, 202291.7892.0790.9291.5991.5923,100
Nov 17, 202290.2190.8889.5190.8090.8029,000
Nov 16, 202290.2190.8789.9890.5890.5851,800
Nov 15, 202290.4390.7689.4190.2290.22212,000
Nov 14, 202290.9391.2989.7389.8189.81151,800
Nov 11, 202292.2992.5090.3290.8390.8367,600
Nov 10, 202291.7991.9490.9691.8091.8064,000
Nov 09, 202290.8091.0589.4289.5689.5683,800
Nov 08, 202290.8791.3289.9290.8390.8365,800
Nov 07, 202290.6290.8489.7590.6990.69531,600
Nov 04, 202290.2290.6389.0090.0690.0681,200
Nov 03, 202289.0189.8588.1289.1689.16113,200
Nov 02, 202290.8991.8589.8489.9289.92110,400
Nov 01, 202291.2591.3590.7390.9090.90418,700
Oct 31, 202290.3391.1190.3090.9590.9555,300
Oct 28, 202287.9590.7387.9190.6590.6554,500
Oct 27, 202287.1588.4087.1587.3687.36143,800
Oct 26, 202286.7587.2986.4886.5286.5225,700
Oct 25, 202286.3986.4785.4386.3886.3862,600
Oct 24, 202285.6287.0085.6286.7586.7523,100
Oct 21, 202283.0085.1883.0085.1285.1214,200
Oct 20, 202284.5884.7682.9083.3083.3050,200
Oct 19, 202284.8686.1584.8685.5085.5033,300
Oct 18, 202286.0286.0284.6885.4185.41139,900
Oct 17, 202283.9184.6883.7784.2784.2758,900
Oct 14, 202285.1585.5882.6782.7782.7717,600
Oct 13, 202280.3184.8280.1084.5784.5726,800
Oct 12, 202282.4582.7781.7081.7081.7036,100
Oct 11, 202282.0383.3182.0382.3282.3218,000
Oct 10, 202282.1582.5281.9482.2482.2413,500
Oct 07, 202282.5782.5781.6981.8081.80437,600
Oct 06, 202283.3583.7182.9083.1383.1346,000
Oct 05, 202283.3484.1883.3483.8383.8333,200
Oct 04, 202282.1284.3282.1284.2784.2727,000
Oct 03, 202279.6281.5879.6281.3281.3232,300
Sept 30, 202279.6880.5078.9679.0979.0920,200
Sept 29, 202279.2279.7978.4079.6979.6950,300
Sept 28, 202278.9480.2978.6079.8379.83285,200
Sept 27, 202278.8379.0377.9878.7378.7328,800
Sept 26, 202279.4679.4977.9478.2278.2242,900
Sept 23, 202281.0381.0379.6880.4580.4523,000
Sept 22, 202282.5982.5981.4681.6481.6414,500
Sept 21, 202284.6084.6082.5182.5182.5117,000
Sept 20, 202284.5984.7983.2684.1584.1515,000
Sept 19, 202283.4385.4483.4385.4385.4313,000
Sept 16, 202284.1984.4983.8784.1584.1513,300
Sept 15, 202284.9385.6684.6885.0785.077,800
Sept 14, 202285.4585.4584.4385.0185.0129,000
Sept 13, 202285.8486.1384.9284.9984.9914,800
Sept 12, 202286.8187.5086.6187.1487.1431,700
Sept 09, 202286.2086.6886.1486.3686.3617,300
Sept 08, 202284.7285.9884.7285.9385.9312,200
Sept 07, 202283.1585.0783.1585.0285.0281,900
Sept 06, 202283.1283.7782.9983.2583.2513,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...