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
2022-12-30 91.65 92.06 90.89 91.40 0.1M
2022-12-29 91.50 92.30 91.33 92.10 0.1M
2022-12-28 92.34 92.51 91.10 91.12 0.0M
2022-12-27 91.95 92.29 91.56 91.96 0.1M
2022-12-23 91.08 91.78 90.91 91.70 0.1M
2022-12-22 91.59 91.59 89.87 90.95 0.1M
2022-12-21 90.95 92.08 90.95 91.86 0.0M
2022-12-20 89.31 90.72 89.31 90.25 0.0M
2022-12-19 89.60 90.24 88.56 89.07 0.0M
2022-12-16 89.01 89.52 88.45 89.45 0.0M
2022-12-15 90.16 90.42 89.47 89.94 0.1M
2022-12-14 91.65 92.44 90.73 91.03 0.0M
2022-12-13 93.25 93.25 91.20 91.50 0.1M
2022-12-12 91.68 92.23 91.01 92.19 0.1M
2022-12-09 92.07 92.56 91.44 91.45 0.0M
2022-12-08 92.63 92.89 92.01 92.23 0.0M
2022-12-07 92.60 93.55 92.08 92.28 0.1M
2022-12-06 92.36 92.90 92.11 92.74 0.0M
2022-12-05 93.79 93.89 92.06 92.49 0.0M
2022-12-02 93.50 94.50 93.50 94.29 0.0M
2022-12-01 94.83 94.83 93.61 94.15 0.0M
2022-11-30 93.04 94.42 91.94 94.36 0.1M
2022-11-29 92.52 93.09 92.04 92.96 0.0M
2022-11-28 93.40 93.64 92.32 92.47 0.1M
2022-11-25 93.33 93.76 93.33 93.74 0.0M
2022-11-23 92.92 93.19 92.72 93.08 0.1M
2022-11-22 92.46 92.98 92.39 92.80 0.2M
2022-11-21 91.56 92.06 91.42 91.99 0.1M
2022-11-18 91.78 92.07 90.92 91.59 0.0M
2022-11-17 90.21 90.88 89.51 90.80 0.0M
2022-11-16 90.21 90.87 89.98 90.58 0.1M
2022-11-15 90.43 90.76 89.41 90.22 0.2M
2022-11-14 90.93 91.29 89.73 89.81 0.2M
2022-11-11 92.29 92.50 90.32 90.83 0.1M
2022-11-10 91.79 91.94 90.96 91.80 0.1M
2022-11-09 90.80 91.05 89.42 89.56 0.1M
2022-11-08 90.87 91.32 89.92 90.83 0.1M
2022-11-07 90.62 90.84 89.75 90.69 0.5M
2022-11-04 90.22 90.63 89.00 90.06 0.1M
2022-11-03 89.01 89.85 88.12 89.16 0.1M
2022-11-02 90.89 91.85 89.84 89.92 0.1M
2022-11-01 91.25 91.35 90.73 90.90 0.4M
2022-10-31 90.33 91.11 90.30 90.95 0.1M
2022-10-28 87.95 90.73 87.91 90.65 0.1M
2022-10-27 87.15 88.40 87.15 87.36 0.1M
2022-10-26 86.75 87.29 86.48 86.52 0.0M
2022-10-25 86.39 86.47 85.43 86.38 0.1M
2022-10-24 85.62 87.00 85.62 86.75 0.0M
2022-10-21 83.00 85.18 83.00 85.12 0.0M
2022-10-20 84.58 84.76 82.90 83.30 0.1M
2022-10-19 84.86 86.15 84.86 85.50 0.0M
2022-10-18 86.02 86.02 84.68 85.41 0.1M
2022-10-17 83.91 84.68 83.77 84.27 0.1M
2022-10-14 85.15 85.58 82.67 82.77 0.0M
2022-10-13 80.31 84.82 80.10 84.57 0.0M
2022-10-12 82.45 82.77 81.70 81.70 0.0M
2022-10-11 82.03 83.31 82.03 82.32 0.0M
2022-10-10 82.15 82.52 81.94 82.24 0.0M
2022-10-07 82.57 82.57 81.69 81.80 0.4M
2022-10-06 83.35 83.71 82.90 83.13 0.0M
2022-10-05 83.34 84.18 83.34 83.83 0.0M
2022-10-04 82.12 84.32 82.12 84.27 0.0M
2022-10-03 79.62 81.58 79.62 81.32 0.0M
2022-09-30 79.68 80.50 78.96 79.09 0.0M
2022-09-29 79.22 79.79 78.40 79.69 0.1M
2022-09-28 78.94 80.29 78.60 79.83 0.3M
2022-09-27 78.83 79.03 77.98 78.73 0.0M
2022-09-26 79.46 79.49 77.94 78.22 0.0M
2022-09-23 81.03 81.03 79.68 80.45 0.0M
2022-09-22 82.59 82.59 81.46 81.64 0.0M
2022-09-21 84.60 84.60 82.51 82.51 0.0M
2022-09-20 84.59 84.79 83.26 84.15 0.0M
2022-09-19 83.43 85.44 83.43 85.43 0.0M
2022-09-16 84.19 84.49 83.87 84.15 0.0M
2022-09-15 84.93 85.66 84.68 85.07 0.0M
2022-09-14 85.45 85.45 84.43 85.01 0.0M
2022-09-13 85.84 86.13 84.92 84.99 0.0M
2022-09-12 86.81 87.50 86.61 87.14 0.0M
2022-09-09 86.20 86.68 86.14 86.36 0.0M
2022-09-08 84.72 85.98 84.72 85.93 0.0M
2022-09-07 83.15 85.07 83.15 85.02 0.1M
2022-09-06 83.12 83.77 82.99 83.25 0.0M
2022-09-02 84.77 85.24 83.18 83.43 0.0M
2022-09-01 82.96 83.75 82.61 83.73 0.0M
2022-08-31 84.21 84.34 83.28 83.28 0.0M
2022-08-30 84.99 84.99 83.86 83.99 0.0M
2022-08-29 84.85 85.22 84.28 84.80 0.0M
2022-08-26 87.25 87.25 85.34 85.36 0.0M
2022-08-25 86.36 87.09 86.25 87.09 0.0M
2022-08-24 85.64 86.18 85.42 86.04 0.0M
2022-08-23 86.01 86.34 85.65 85.75 0.0M
2022-08-22 87.13 87.13 85.93 86.03 0.0M
2022-08-19 88.47 88.47 87.86 87.99 0.0M
2022-08-18 88.36 88.94 88.33 88.93 0.1M
2022-08-17 87.62 88.64 87.62 88.31 0.0M
2022-08-16 87.25 88.18 87.25 88.04 0.0M
2022-08-15 86.88 87.56 86.76 87.41 0.0M
2022-08-12 86.37 87.54 86.37 87.52 0.0M
2022-08-11 85.37 86.35 85.37 86.02 0.1M
2022-08-10 84.18 84.92 84.18 84.92 0.1M
2022-08-09 82.27 83.51 82.27 83.40 0.0M
2022-08-08 82.03 82.71 82.03 82.22 0.0M
2022-08-05 80.69 81.80 80.69 81.68 0.1M
2022-08-04 81.53 81.75 81.01 81.01 0.0M
2022-08-03 81.11 81.61 80.59 81.50 0.1M
2022-08-02 80.94 81.94 80.70 80.77 0.0M
2022-08-01 81.65 81.65 80.79 81.20 0.0M
2022-07-29 81.06 82.53 81.06 82.27 0.0M
2022-07-28 81.87 81.87 80.05 81.04 0.0M
2022-07-27 81.73 82.15 81.11 81.94 0.0M
2022-07-26 81.27 81.79 81.21 81.42 0.1M
2022-07-25 80.95 81.85 80.95 81.58 0.0M
2022-07-22 81.04 81.35 80.23 80.52 0.1M
2022-07-21 80.64 80.87 79.48 80.84 0.0M
2022-07-20 80.89 81.15 80.54 80.91 0.0M
2022-07-19 79.99 81.07 79.99 80.95 0.1M
2022-07-18 80.66 80.91 78.90 79.07 0.0M
2022-07-15 79.75 80.54 79.47 80.14 0.0M
2022-07-14 80.25 80.25 78.62 78.89 0.0M
2022-07-13 81.91 82.37 81.48 81.69 0.1M
2022-07-12 82.98 83.82 82.38 82.55 0.0M
2022-07-11 82.99 83.84 82.99 83.28 0.0M
2022-07-08 83.93 84.24 83.47 83.47 0.0M
2022-07-07 83.82 84.49 83.82 83.89 0.0M
2022-07-06 82.89 83.82 82.30 83.38 0.1M
2022-07-05 83.26 83.26 81.41 82.96 0.0M
2022-07-01 82.96 84.48 82.58 84.24 0.2M
2022-06-30 81.41 83.23 81.18 82.97 0.3M
2022-06-29 83.25 83.25 82.24 82.31 0.0M
2022-06-28 83.90 84.54 83.06 83.06 0.0M
2022-06-27 83.15 83.62 82.87 83.25 0.0M
2022-06-24 80.48 83.44 80.26 83.37 0.1M
2022-06-23 80.85 81.12 79.33 79.92 0.0M
2022-06-22 79.92 81.20 79.92 80.70 0.0M
2022-06-21 80.54 80.98 80.31 80.87 0.0M
2022-06-17 79.18 80.00 78.65 79.55 0.1M
2022-06-16 80.38 80.38 78.75 79.16 0.0M
2022-06-15 82.11 82.58 80.96 81.67 0.0M
2022-06-14 81.36 82.21 80.86 81.33 0.0M
2022-06-13 81.49 82.49 80.70 81.11 0.1M
2022-06-10 83.90 83.97 83.12 83.20 0.0M
2022-06-09 87.23 87.23 85.38 85.41 0.0M
2022-06-08 88.56 88.72 87.58 87.74 0.0M
2022-06-07 88.00 89.12 87.78 89.01 0.0M
2022-06-06 87.90 88.79 87.90 88.36 0.1M
2022-06-03 87.76 87.80 87.19 87.34 0.0M
2022-06-02 87.06 88.28 86.61 88.23 0.0M
2022-06-01 88.62 88.62 86.53 87.54 0.0M
2022-05-31 88.22 89.16 87.38 88.50 0.1M
2022-05-27 87.49 88.75 87.36 88.75 0.0M
2022-05-26 86.35 87.41 86.35 87.23 0.0M
2022-05-25 85.08 86.17 85.08 85.85 0.0M
2022-05-24 84.77 85.35 83.36 85.30 0.1M
2022-05-23 84.32 85.37 84.04 85.02 0.0M
2022-05-20 84.55 84.55 81.96 83.35 0.2M
2022-05-19 84.36 84.97 82.85 83.91 0.1M
2022-05-18 86.21 86.21 84.95 85.21 0.0M
2022-05-17 86.37 86.81 85.69 86.81 0.0M
2022-05-16 84.60 85.53 84.45 84.97 0.0M
2022-05-13 84.64 85.12 84.30 84.76 0.0M
2022-05-12 84.09 84.26 82.61 83.96 0.1M
2022-05-11 84.61 86.19 84.12 84.19 0.0M
2022-05-10 85.76 86.50 83.94 84.67 0.1M
2022-05-09 86.07 86.39 85.00 85.32 0.0M
2022-05-06 86.83 87.04 86.06 86.76 0.0M
2022-05-05 88.54 88.80 86.41 87.15 0.0M
2022-05-04 86.56 89.34 86.44 89.25 0.1M
2022-05-03 85.90 87.29 85.90 86.41 0.2M
2022-05-02 85.78 86.36 84.10 85.59 0.5M
2022-04-29 87.69 87.86 85.26 85.49 0.2M
2022-04-28 88.19 88.46 86.80 88.23 0.0M
2022-04-27 87.24 88.12 86.84 87.42 0.0M
2022-04-26 88.00 88.59 86.84 86.84 0.0M
2022-04-25 88.32 89.05 86.49 88.88 0.1M
2022-04-22 91.51 91.51 88.82 88.89 0.1M
2022-04-21 93.24 93.64 91.64 91.74 0.1M
2022-04-20 91.84 92.71 91.70 92.57 0.1M
2022-04-19 91.37 91.54 90.75 91.26 0.1M
2022-04-18 90.78 91.52 90.78 91.22 0.1M
2022-04-14 91.34 91.66 91.09 91.23 0.1M
2022-04-13 90.86 91.47 90.33 91.38 0.2M
2022-04-12 92.24 92.49 90.93 91.22 0.1M
2022-04-11 92.13 92.95 91.66 91.77 0.2M
2022-04-08 91.67 92.27 91.25 91.91 0.2M
2022-04-07 91.22 91.53 89.94 91.18 0.8M
2022-04-06 90.50 91.61 90.50 91.17 0.0M
2022-04-05 91.05 91.64 90.60 90.66 0.0M
2022-04-04 92.18 92.18 90.49 90.67 0.1M
2022-04-01 91.69 92.27 91.36 92.11 0.6M
2022-03-31 92.50 93.00 91.22 91.22 0.0M
2022-03-30 92.20 92.69 92.10 92.52 0.2M
2022-03-29 92.98 92.98 91.69 92.22 0.1M
2022-03-28 92.45 92.45 91.52 92.02 0.1M
2022-03-25 90.70 92.28 90.70 92.28 0.0M
2022-03-24 90.05 90.78 90.00 90.77 0.1M
2022-03-23 90.68 90.97 90.02 90.04 0.0M
2022-03-22 90.54 91.25 90.54 90.86 0.0M
2022-03-21 89.81 89.91 89.31 89.87 0.0M
2022-03-18 88.60 88.90 87.61 88.90 0.0M
2022-03-17 87.11 88.60 87.04 88.60 0.0M
2022-03-16 87.09 87.57 86.13 87.53 0.0M
2022-03-15 86.00 86.28 85.43 86.18 0.0M
2022-03-14 85.02 85.93 84.72 85.04 0.0M
2022-03-11 84.69 85.01 83.94 83.94 0.0M
2022-03-10 83.45 84.13 83.16 83.80 0.0M
2022-03-09 84.36 84.92 83.82 84.22 0.0M
2022-03-08 83.13 84.19 81.98 82.05 0.0M
2022-03-07 84.07 84.07 82.46 82.48 0.0M
2022-03-04 84.80 84.95 83.86 84.72 0.0M
2022-03-03 85.99 86.13 84.93 85.80 0.0M
2022-03-02 83.81 86.04 83.81 85.53 0.0M
2022-03-01 85.18 85.38 82.88 83.21 0.0M
2022-02-28 85.32 86.25 84.69 85.97 0.0M
2022-02-25 85.56 87.23 85.49 87.18 0.0M
2022-02-24 82.72 84.01 82.00 84.00 0.1M
2022-02-23 86.83 86.83 84.99 85.08 0.1M
2022-02-22 86.75 87.17 85.59 86.12 0.0M
2022-02-18 86.47 87.19 86.37 86.74 0.0M
2022-02-17 86.99 87.10 86.25 86.47 0.1M
2022-02-16 86.99 88.03 86.99 87.80 0.0M
2022-02-15 87.83 87.83 87.16 87.48 0.1M
2022-02-14 87.57 87.59 85.64 86.36 0.0M
2022-02-11 88.58 89.05 87.00 87.46 0.0M
2022-02-10 88.87 89.68 88.05 88.45 0.0M
2022-02-09 89.57 89.68 88.88 88.89 0.0M
2022-02-08 88.08 88.96 87.84 88.81 0.0M
2022-02-07 87.67 88.13 87.33 87.50 0.0M
2022-02-04 86.68 88.11 86.56 87.35 0.0M
2022-02-03 86.85 87.31 86.52 86.53 0.0M
2022-02-02 86.00 87.23 86.00 87.15 0.1M
2022-02-01 85.12 86.01 84.71 85.94 0.0M
2022-01-31 83.86 85.25 83.55 85.25 0.0M
2022-01-28 83.00 84.31 82.82 84.31 0.0M
2022-01-27 84.86 86.11 82.80 83.26 0.3M
2022-01-26 84.58 85.09 83.24 84.06 0.0M
2022-01-25 83.67 84.35 82.00 84.19 0.0M
2022-01-24 82.88 84.56 81.34 84.53 0.0M
2022-01-21 84.71 84.80 83.49 83.49 0.0M
2022-01-20 85.19 86.59 84.50 84.58 0.1M
2022-01-19 86.98 86.98 84.74 84.75 0.0M
2022-01-18 87.06 87.06 86.07 86.42 0.0M
2022-01-14 86.74 87.40 86.40 87.38 0.0M
2022-01-13 87.57 88.17 87.08 87.36 0.0M
2022-01-12 87.32 87.78 86.75 87.26 0.0M
2022-01-11 87.07 87.31 86.07 87.31 0.0M
2022-01-10 87.43 87.70 86.23 86.88 0.1M
2022-01-07 85.76 87.15 85.76 87.15 0.0M
2022-01-06 84.96 85.82 84.96 85.65 0.1M
2022-01-05 85.15 85.67 84.35 84.35 0.0M
2022-01-04 84.14 85.26 84.14 85.12 0.0M
2022-01-03 83.78 83.92 83.37 83.51 0.1M