iShares U.S. Insurance ETF

IAK
🏛️ usa →
133.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 83.72 83.84 83.57 83.57 0.0M
2021-12-30 84.39 84.39 83.54 83.54 0.0M
2021-12-29 84.06 84.16 83.93 84.00 0.0M
2021-12-28 83.52 84.17 83.52 83.70 0.0M
2021-12-27 82.97 83.52 82.97 83.52 0.0M
2021-12-23 81.82 82.70 81.82 82.66 0.0M
2021-12-22 81.50 81.78 81.50 81.76 0.0M
2021-12-21 80.54 81.75 80.54 81.29 0.0M
2021-12-20 80.19 80.19 78.97 79.71 0.0M
2021-12-17 82.62 82.83 81.43 81.54 0.0M
2021-12-16 83.05 83.63 82.76 83.06 0.0M
2021-12-15 81.86 82.39 81.39 82.39 0.0M
2021-12-14 81.25 82.21 81.25 81.54 0.0M
2021-12-13 81.58 81.58 80.74 80.90 0.0M
2021-12-10 82.25 82.25 81.64 81.96 0.0M
2021-12-09 81.63 82.19 81.32 81.72 0.0M
2021-12-08 81.99 81.99 81.94 81.94 0.0M
2021-12-07 81.89 82.17 81.89 81.93 0.0M
2021-12-06 80.25 81.77 80.25 81.07 0.0M
2021-12-03 80.23 80.23 79.12 79.52 0.0M
2021-12-02 77.94 80.48 77.94 80.15 0.0M
2021-12-01 79.97 80.24 77.83 77.83 0.0M
2021-11-30 80.19 80.19 78.66 78.66 0.0M
2021-11-29 81.81 81.81 80.75 81.06 0.0M
2021-11-26 81.35 81.38 80.50 81.22 0.1M
2021-11-24 83.85 83.85 83.59 83.62 0.0M
2021-11-23 82.98 84.10 82.98 84.06 0.0M
2021-11-22 81.67 83.25 81.67 82.92 0.1M
2021-11-19 81.86 81.89 81.50 81.53 0.0M
2021-11-18 83.07 83.11 82.45 82.55 0.0M
2021-11-17 83.73 83.73 83.00 83.09 0.0M
2021-11-16 84.11 84.47 83.91 83.91 0.0M
2021-11-15 83.99 84.02 83.90 83.90 0.0M
2021-11-12 83.80 83.99 83.72 83.99 0.0M
2021-11-11 83.52 83.89 83.52 83.89 0.0M
2021-11-10 83.68 84.01 83.64 83.64 0.0M
2021-11-09 84.00 84.00 83.34 83.60 0.0M
2021-11-08 84.63 84.71 84.07 84.18 0.0M
2021-11-05 84.77 84.92 84.08 84.25 0.0M
2021-11-04 84.74 84.74 83.19 83.63 0.0M
2021-11-03 84.04 85.27 84.04 84.97 0.0M
2021-11-02 83.94 84.04 83.87 84.04 0.0M
2021-11-01 84.04 84.04 83.52 83.97 0.0M
2021-10-29 84.13 84.13 83.47 83.54 0.0M
2021-10-28 83.68 84.49 83.68 84.49 0.0M
2021-10-27 84.32 84.32 83.30 83.30 0.0M
2021-10-26 84.91 85.14 84.47 84.47 0.0M
2021-10-25 84.80 84.95 84.68 84.87 0.0M
2021-10-22 84.46 84.92 84.44 84.86 0.0M
2021-10-21 84.20 84.20 83.61 84.12 0.0M
2021-10-20 83.10 84.15 83.10 84.15 0.0M
2021-10-19 82.75 83.05 82.63 82.97 0.0M
2021-10-18 82.20 82.21 81.82 81.93 0.0M
2021-10-15 83.00 83.30 82.56 82.56 0.0M
2021-10-14 81.94 82.56 81.94 82.45 0.0M
2021-10-13 81.69 81.69 79.93 81.22 0.0M
2021-10-12 81.89 81.90 81.49 81.54 0.1M
2021-10-11 81.93 82.82 81.69 81.69 0.0M
2021-10-08 81.30 81.91 81.30 81.83 0.0M
2021-10-07 81.41 81.88 81.18 81.18 0.0M
2021-10-06 79.50 80.52 79.18 80.52 0.0M
2021-10-05 78.82 80.37 78.82 80.11 0.0M
2021-10-04 78.75 79.10 78.63 78.68 0.0M
2021-10-01 78.40 79.20 78.40 79.20 0.0M
2021-09-30 79.77 79.83 78.20 78.20 0.0M
2021-09-29 78.95 79.69 78.93 79.32 0.0M
2021-09-28 80.02 80.02 78.86 78.86 0.0M
2021-09-27 79.67 80.42 79.67 80.10 0.0M
2021-09-24 78.77 79.28 78.77 79.03 0.0M
2021-09-23 79.53 79.89 79.19 79.21 0.0M
2021-09-22 78.23 78.78 78.23 78.42 0.0M
2021-09-21 78.38 78.38 77.61 77.61 0.0M
2021-09-20 77.85 78.12 76.95 77.99 0.0M
2021-09-17 80.36 80.36 79.52 79.59 0.0M
2021-09-16 80.12 80.12 80.03 80.03 0.0M
2021-09-15 79.59 80.47 79.59 80.28 0.0M
2021-09-14 80.78 80.78 79.47 79.65 0.0M
2021-09-13 80.09 80.63 80.09 80.63 0.0M
2021-09-10 80.72 80.72 79.71 79.71 0.0M
2021-09-09 80.46 81.29 80.39 80.39 0.0M
2021-09-08 79.99 80.70 79.99 80.64 0.0M
2021-09-07 81.24 81.24 80.30 80.30 0.0M
2021-09-03 81.00 81.39 81.00 81.31 0.0M
2021-09-02 81.83 81.83 81.33 81.51 0.0M
2021-09-01 81.69 81.75 81.10 81.45 0.0M
2021-08-31 81.43 82.19 81.43 81.72 0.0M
2021-08-30 81.73 82.20 81.52 81.52 0.0M
2021-08-27 82.14 82.47 82.14 82.47 0.0M
2021-08-26 82.30 82.30 81.39 81.39 0.0M
2021-08-25 81.86 82.76 81.86 82.30 0.0M
2021-08-24 81.72 81.97 81.72 81.76 0.0M
2021-08-23 81.60 82.10 81.58 81.58 0.0M
2021-08-20 80.39 81.43 80.39 81.15 0.0M
2021-08-19 80.57 80.57 80.00 80.41 0.0M
2021-08-18 81.27 81.61 80.89 80.89 0.0M
2021-08-17 81.31 81.57 81.07 81.31 0.0M
2021-08-16 80.93 81.64 80.92 81.64 0.0M
2021-08-13 81.80 81.81 81.42 81.47 0.0M
2021-08-12 81.58 81.72 81.33 81.54 0.0M
2021-08-11 80.92 81.51 80.70 81.47 0.0M
2021-08-10 80.13 80.85 80.13 80.57 0.0M
2021-08-09 79.47 80.19 79.07 79.93 0.0M
2021-08-06 79.39 79.72 79.39 79.59 0.0M
2021-08-05 77.46 78.10 77.46 78.10 0.0M
2021-08-04 77.20 77.64 77.20 77.23 0.0M
2021-08-03 76.89 78.03 76.68 77.93 0.0M
2021-08-02 77.85 77.85 77.36 77.36 0.0M
2021-07-30 77.55 77.90 77.33 77.33 0.0M
2021-07-29 77.20 77.82 77.20 77.71 0.0M
2021-07-28 77.45 77.45 76.22 76.57 0.0M
2021-07-27 76.55 77.22 76.55 77.22 0.0M
2021-07-26 76.50 77.25 76.50 77.12 0.0M
2021-07-23 77.01 77.01 76.48 76.80 0.0M
2021-07-22 76.88 76.98 76.54 76.54 0.0M
2021-07-21 77.64 78.17 77.49 77.50 0.0M
2021-07-20 75.14 77.10 75.14 76.51 0.0M
2021-07-19 75.56 75.56 74.36 74.76 0.0M
2021-07-16 77.65 77.65 77.01 77.01 0.0M
2021-07-15 75.98 77.49 75.65 77.30 0.0M
2021-07-14 77.04 77.23 76.85 76.93 0.0M
2021-07-13 77.47 77.50 77.00 77.00 0.0M
2021-07-12 77.92 78.11 77.92 78.11 0.0M
2021-07-09 76.50 77.43 76.50 77.41 0.0M
2021-07-08 76.24 76.27 75.21 75.38 0.0M
2021-07-07 76.70 77.52 76.70 77.43 0.0M
2021-07-06 76.88 77.11 76.72 77.11 0.0M
2021-07-02 78.05 78.20 77.88 78.10 0.0M
2021-07-01 77.59 78.44 77.56 78.29 0.0M
2021-06-30 77.30 77.40 77.26 77.40 0.0M
2021-06-29 77.68 77.68 77.18 77.25 0.0M
2021-06-28 78.38 78.57 77.06 77.28 0.0M
2021-06-25 77.56 78.45 77.56 78.39 0.0M
2021-06-24 76.72 77.38 76.72 77.27 0.0M
2021-06-23 76.46 76.88 76.43 76.48 0.0M
2021-06-22 76.64 76.79 76.15 76.56 0.1M
2021-06-21 75.13 76.52 75.13 76.52 0.0M
2021-06-18 75.85 75.85 74.78 74.81 0.0M
2021-06-17 79.28 79.28 76.55 76.66 0.0M
2021-06-16 79.15 79.36 78.87 79.17 0.0M
2021-06-15 78.91 79.92 78.81 79.59 0.0M
2021-06-14 79.37 79.37 78.74 78.90 0.0M
2021-06-11 79.23 79.56 79.23 79.48 0.0M
2021-06-10 80.08 80.08 79.16 79.16 0.0M
2021-06-09 80.41 80.49 80.11 80.11 0.0M
2021-06-08 80.43 81.11 80.40 81.11 0.0M
2021-06-07 81.90 81.90 80.90 80.91 0.0M
2021-06-04 81.86 81.86 81.19 81.82 0.0M
2021-06-03 81.28 82.01 81.28 81.73 0.0M
2021-06-02 81.70 81.74 81.54 81.61 0.0M
2021-06-01 81.98 82.18 81.47 81.71 0.0M
2021-05-28 81.20 81.29 80.96 81.29 0.0M
2021-05-27 80.42 81.08 80.29 81.08 0.0M
2021-05-26 79.51 80.12 79.46 80.00 0.1M
2021-05-25 80.27 80.36 79.52 79.52 0.0M
2021-05-24 80.66 80.77 80.47 80.69 0.0M
2021-05-21 80.88 81.37 80.63 80.63 0.0M
2021-05-20 80.15 80.64 80.09 80.53 0.0M
2021-05-19 79.78 80.35 79.05 80.35 0.0M
2021-05-18 81.33 81.48 81.02 81.02 0.0M
2021-05-17 82.10 82.10 81.27 81.76 0.0M
2021-05-14 81.34 82.04 81.28 82.04 0.0M
2021-05-13 78.75 81.10 78.58 80.94 0.0M
2021-05-12 80.37 80.37 79.07 79.12 0.0M
2021-05-11 81.60 81.60 80.17 80.21 0.0M
2021-05-10 82.60 83.04 82.00 82.00 0.0M
2021-05-07 81.70 82.21 81.70 82.20 0.0M
2021-05-06 80.91 81.49 80.80 81.49 0.0M
2021-05-05 79.73 80.66 79.54 80.53 0.0M
2021-05-04 79.75 80.10 79.72 80.10 0.0M
2021-05-03 80.00 80.47 79.86 79.86 0.0M
2021-04-30 79.35 79.40 79.00 79.11 0.0M
2021-04-29 79.09 79.70 79.06 79.40 0.0M
2021-04-28 78.94 78.99 78.29 78.40 0.0M
2021-04-27 78.48 78.73 78.42 78.73 0.0M
2021-04-26 79.02 79.30 78.25 78.25 0.0M
2021-04-23 77.75 78.60 77.75 78.54 0.0M
2021-04-22 77.89 77.95 77.36 77.65 0.0M
2021-04-21 76.31 78.12 76.31 78.10 0.0M
2021-04-20 77.53 77.53 76.49 76.90 0.0M
2021-04-19 77.66 77.66 77.37 77.60 0.0M
2021-04-16 77.57 78.00 77.57 77.79 0.0M
2021-04-15 77.30 77.46 77.14 77.26 0.0M
2021-04-14 76.41 77.34 76.41 77.07 0.0M
2021-04-13 76.35 76.43 76.18 76.33 0.0M
2021-04-12 75.88 76.45 75.88 76.44 0.0M
2021-04-09 75.74 75.90 75.65 75.90 0.0M
2021-04-08 75.80 75.80 75.12 75.44 0.0M
2021-04-07 75.87 75.87 75.40 75.80 0.0M
2021-04-06 75.58 75.86 75.41 75.61 0.0M
2021-04-05 75.44 75.62 75.30 75.51 0.0M
2021-04-01 74.28 74.94 74.28 74.94 0.0M
2021-03-31 75.42 75.42 74.26 74.26 0.0M
2021-03-30 74.78 75.41 74.78 75.13 0.0M
2021-03-29 74.25 74.92 74.04 74.61 0.0M
2021-03-26 74.69 74.76 74.36 74.76 0.0M
2021-03-25 72.81 74.43 72.52 74.39 0.0M
2021-03-24 74.43 74.47 73.53 73.53 0.0M
2021-03-23 73.95 73.95 73.21 73.25 0.0M
2021-03-22 74.52 74.52 73.86 74.04 0.0M
2021-03-19 76.58 76.58 74.83 74.85 0.0M
2021-03-18 75.77 78.45 75.77 76.28 0.0M
2021-03-17 75.65 75.94 75.32 75.94 0.0M
2021-03-16 76.03 76.03 74.98 75.65 0.0M
2021-03-15 76.68 76.68 75.75 76.60 0.0M
2021-03-12 76.28 76.28 76.00 76.24 0.0M
2021-03-11 75.50 75.66 75.30 75.30 0.0M
2021-03-10 74.99 75.53 74.69 75.47 0.0M
2021-03-09 74.58 75.06 74.14 74.27 0.0M
2021-03-08 74.01 76.04 74.01 74.91 0.1M
2021-03-05 72.40 73.65 72.04 73.65 0.0M
2021-03-04 72.81 72.81 70.95 71.66 0.0M
2021-03-03 73.25 73.72 72.85 72.85 0.1M
2021-03-02 72.48 72.98 72.48 72.50 0.0M
2021-03-01 71.60 72.74 71.60 72.61 0.0M
2021-02-26 71.71 71.71 70.95 70.95 0.0M
2021-02-25 73.54 73.54 71.65 71.65 0.0M
2021-02-24 72.65 73.59 72.65 73.25 0.0M
2021-02-23 72.00 72.16 71.65 72.07 0.0M
2021-02-22 70.14 71.64 70.14 71.64 0.0M
2021-02-19 70.26 70.54 70.26 70.32 0.0M
2021-02-18 70.18 70.18 69.56 69.99 0.0M
2021-02-17 69.46 70.36 69.46 70.36 0.0M
2021-02-16 69.92 70.32 69.73 69.73 0.0M
2021-02-12 69.77 70.26 69.53 69.81 0.0M
2021-02-11 69.91 69.96 69.62 69.93 0.0M
2021-02-10 70.15 70.15 69.59 69.73 0.0M
2021-02-09 69.53 70.03 69.53 69.79 0.0M
2021-02-08 69.26 69.57 69.17 69.57 0.0M
2021-02-05 68.72 69.16 68.72 68.87 0.0M
2021-02-04 67.83 68.65 67.83 68.65 0.0M
2021-02-03 66.89 67.12 66.89 67.12 0.0M
2021-02-02 66.38 67.20 66.36 66.93 0.0M
2021-02-01 65.41 65.94 65.36 65.94 0.0M
2021-01-29 66.59 66.59 65.00 65.29 0.0M
2021-01-28 66.24 67.00 66.24 66.76 0.0M
2021-01-27 66.75 66.88 65.47 65.66 0.0M
2021-01-26 68.43 68.43 67.57 67.58 0.0M
2021-01-25 68.05 68.52 68.05 68.35 0.0M
2021-01-22 68.78 68.78 68.07 68.54 0.0M
2021-01-21 70.31 70.58 69.36 69.36 0.0M
2021-01-20 70.00 70.09 69.86 70.09 0.0M
2021-01-19 69.55 70.07 69.55 69.94 0.0M
2021-01-15 68.91 69.47 68.50 69.22 0.0M
2021-01-14 69.89 69.89 69.50 69.50 0.0M
2021-01-13 69.35 69.65 69.35 69.43 0.0M
2021-01-12 69.23 69.58 69.23 69.58 0.0M
2021-01-11 68.32 68.93 68.32 68.66 0.0M
2021-01-08 68.97 69.20 68.37 68.94 0.0M
2021-01-07 69.18 69.20 69.14 69.20 0.0M
2021-01-06 68.05 69.16 68.01 69.06 0.0M
2021-01-05 66.20 66.20 65.61 66.04 0.0M
2021-01-04 67.60 67.60 65.71 65.97 0.0M