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
2023-12-29 99.85 100.34 99.79 100.12 0.0M
2023-12-28 99.54 100.19 99.54 100.00 0.0M
2023-12-27 99.16 99.51 99.14 99.41 0.0M
2023-12-26 99.20 99.46 98.82 99.33 0.0M
2023-12-22 98.89 99.31 98.81 99.07 0.0M
2023-12-21 98.49 98.67 97.60 98.65 0.0M
2023-12-20 99.28 99.56 98.11 98.12 0.1M
2023-12-19 99.55 100.04 98.85 100.04 0.0M
2023-12-18 98.83 99.42 98.71 99.15 0.0M
2023-12-15 99.14 99.40 98.08 98.58 0.1M
2023-12-14 101.56 101.56 99.07 99.25 0.2M
2023-12-13 100.62 101.24 100.57 100.90 0.0M
2023-12-12 100.07 101.06 100.07 100.92 0.0M
2023-12-11 99.27 100.44 99.27 100.15 0.0M
2023-12-08 98.81 99.33 98.65 99.05 0.0M
2023-12-07 98.96 99.23 98.51 98.72 0.0M
2023-12-06 99.89 100.30 98.69 98.75 0.0M
2023-12-05 99.63 100.38 99.63 99.76 0.1M
2023-12-04 99.29 100.28 99.00 100.10 0.1M
2023-12-01 99.53 99.99 99.30 99.49 0.0M
2023-11-30 98.35 99.61 98.35 99.55 0.0M
2023-11-29 98.53 98.60 98.04 98.14 0.0M
2023-11-28 99.14 99.14 98.29 98.33 0.1M
2023-11-27 98.98 99.50 98.73 99.41 0.0M
2023-11-24 98.41 99.53 98.41 99.09 0.0M
2023-11-22 98.23 98.61 97.74 98.49 0.0M
2023-11-21 97.32 98.38 97.32 97.96 0.0M
2023-11-20 96.57 97.41 96.33 97.06 0.0M
2023-11-17 96.62 97.31 96.62 96.87 0.0M
2023-11-16 96.03 96.83 95.94 96.55 0.0M
2023-11-15 96.70 96.70 95.68 95.80 0.0M
2023-11-14 96.49 96.86 95.86 96.48 0.0M
2023-11-13 95.68 96.18 95.60 95.92 0.1M
2023-11-10 95.08 95.80 94.90 95.79 0.1M
2023-11-09 95.05 95.46 94.81 94.84 0.0M
2023-11-08 95.41 95.41 94.45 94.80 0.0M
2023-11-07 95.17 95.28 94.65 95.06 0.0M
2023-11-06 95.88 96.01 95.02 95.37 0.0M
2023-11-03 95.85 96.15 95.44 95.69 0.1M
2023-11-02 95.39 96.40 94.52 95.28 0.1M
2023-11-01 94.18 95.55 94.18 95.21 0.1M
2023-10-31 93.35 94.16 93.32 94.08 0.1M
2023-10-30 91.85 93.22 91.85 93.05 0.0M
2023-10-27 93.20 93.20 90.92 91.36 0.1M
2023-10-26 93.64 94.45 93.24 93.33 0.0M
2023-10-25 92.99 94.26 92.99 93.39 0.1M
2023-10-24 91.87 92.99 91.87 92.93 0.0M
2023-10-23 92.29 92.29 91.35 91.55 0.0M
2023-10-20 94.38 94.38 92.45 92.49 0.1M
2023-10-19 95.83 96.30 94.16 94.40 0.1M
2023-10-18 96.88 97.06 95.88 95.99 0.1M
2023-10-17 95.64 97.33 95.64 96.84 0.1M
2023-10-16 94.84 96.15 94.80 95.79 0.1M
2023-10-13 93.63 94.64 93.63 94.07 0.0M
2023-10-12 93.24 93.28 92.03 92.56 0.0M
2023-10-11 92.36 93.15 92.27 93.01 0.0M
2023-10-10 92.65 92.90 92.21 92.27 0.0M
2023-10-09 91.69 92.56 91.69 92.53 0.1M
2023-10-06 91.39 92.50 91.34 92.02 0.0M
2023-10-05 90.60 91.80 90.60 91.64 0.1M
2023-10-04 89.98 90.92 89.21 90.92 0.1M
2023-10-03 90.56 90.83 89.45 89.71 0.0M
2023-10-02 91.50 91.50 90.27 90.84 0.1M
2023-09-29 93.05 93.05 91.48 91.65 0.0M
2023-09-28 92.75 93.26 92.62 92.79 0.1M
2023-09-27 92.70 92.79 91.77 92.63 0.1M
2023-09-26 93.62 93.80 92.69 92.80 0.0M
2023-09-25 93.98 94.35 93.60 94.22 0.0M
2023-09-22 94.06 94.48 94.03 94.14 0.1M
2023-09-21 94.56 94.78 93.94 94.00 0.0M
2023-09-20 95.18 95.68 94.91 94.91 0.0M
2023-09-19 94.37 95.00 94.27 94.81 0.0M
2023-09-18 93.38 94.32 93.38 94.27 0.0M
2023-09-15 93.22 93.58 93.22 93.39 0.0M
2023-09-14 93.29 93.90 93.29 93.86 0.0M
2023-09-13 92.90 92.92 92.28 92.63 0.0M
2023-09-12 91.60 93.24 91.60 92.73 0.0M
2023-09-11 91.48 92.10 91.48 91.68 0.0M
2023-09-08 91.07 91.72 91.04 91.15 0.0M
2023-09-07 90.65 91.66 90.65 91.38 0.0M
2023-09-06 90.52 91.03 90.52 90.82 0.1M
2023-09-05 91.98 91.98 90.48 90.48 0.0M
2023-09-01 91.50 92.12 91.50 92.04 0.0M
2023-08-31 91.49 91.49 90.99 91.09 0.0M
2023-08-30 90.90 91.49 90.90 91.24 0.0M
2023-08-29 90.13 90.80 89.78 90.80 0.0M
2023-08-28 90.36 90.43 89.93 90.23 0.0M
2023-08-25 90.26 90.74 89.89 90.21 0.0M
2023-08-24 89.93 90.81 89.92 90.13 0.0M
2023-08-23 89.03 89.67 89.03 89.59 0.0M
2023-08-22 89.86 89.86 88.87 89.03 0.0M
2023-08-21 90.06 90.26 89.40 89.72 0.0M
2023-08-18 89.95 90.59 89.95 90.04 0.0M
2023-08-17 91.71 91.76 90.32 90.40 0.0M
2023-08-16 90.46 91.81 90.46 91.28 0.0M
2023-08-15 90.48 90.48 89.92 90.09 0.0M
2023-08-14 91.20 91.22 90.86 91.09 0.0M
2023-08-11 90.76 91.46 90.76 91.40 0.0M
2023-08-10 91.51 92.10 90.91 90.96 0.0M
2023-08-09 91.56 91.88 91.05 91.05 0.0M
2023-08-08 91.43 91.60 90.93 91.47 0.0M
2023-08-07 91.73 92.85 91.73 92.44 0.1M
2023-08-04 91.95 92.34 91.21 91.21 0.0M
2023-08-03 91.29 92.15 91.07 91.95 0.0M
2023-08-02 90.69 91.77 90.69 91.41 0.0M
2023-08-01 90.64 91.17 90.64 91.05 0.0M
2023-07-31 91.07 91.45 90.61 90.88 0.0M
2023-07-28 91.96 91.96 90.83 90.97 0.0M
2023-07-27 92.20 92.39 91.58 91.60 0.0M
2023-07-26 90.49 92.00 90.49 91.72 0.0M
2023-07-25 90.59 90.59 90.13 90.16 0.0M
2023-07-24 90.45 91.48 90.45 90.83 0.0M
2023-07-21 90.93 90.93 90.25 90.51 0.0M
2023-07-20 88.60 90.47 88.60 90.47 0.0M
2023-07-19 88.27 88.79 88.14 88.40 0.0M
2023-07-18 87.95 88.85 87.86 88.30 0.0M
2023-07-17 86.30 88.33 86.30 87.99 0.0M
2023-07-14 87.01 87.01 85.86 86.28 0.1M
2023-07-13 87.24 87.55 86.82 86.96 0.0M
2023-07-12 89.44 89.57 88.24 88.32 0.0M
2023-07-11 87.73 88.79 87.73 88.76 0.0M
2023-07-10 87.88 88.50 87.38 87.42 0.0M
2023-07-07 87.28 88.53 87.28 87.94 0.0M
2023-07-06 86.90 87.52 86.90 87.42 0.0M
2023-07-05 87.60 87.60 86.65 87.48 0.0M
2023-07-03 87.70 88.40 87.45 88.00 0.0M
2023-06-30 87.55 88.33 87.47 87.89 0.0M
2023-06-29 86.16 87.15 86.16 87.06 0.0M
2023-06-28 86.39 86.39 85.49 85.81 0.0M
2023-06-27 86.23 86.86 86.23 86.63 0.0M
2023-06-26 85.68 86.39 85.68 85.91 0.0M
2023-06-23 85.98 86.38 85.66 85.79 0.0M
2023-06-22 86.40 86.40 85.77 86.31 0.0M
2023-06-21 85.64 86.66 85.38 86.36 0.0M
2023-06-20 86.75 86.75 85.76 86.13 0.0M
2023-06-16 86.69 87.41 86.69 87.20 0.0M
2023-06-15 85.30 86.59 85.30 86.46 0.0M
2023-06-14 86.83 86.83 85.27 85.44 0.0M
2023-06-13 86.17 87.55 86.17 86.77 0.0M
2023-06-12 86.20 86.38 85.64 86.05 0.0M
2023-06-09 86.04 86.44 85.89 86.31 0.0M
2023-06-08 86.20 86.38 85.77 86.13 0.1M
2023-06-07 85.72 86.78 85.20 86.63 0.0M
2023-06-06 85.02 85.88 85.02 85.80 0.5M
2023-06-05 85.60 85.60 84.79 84.94 0.1M
2023-06-02 84.07 85.63 84.07 85.41 0.0M
2023-06-01 82.60 83.33 82.29 83.27 0.0M
2023-05-31 83.76 83.82 82.47 82.47 0.1M
2023-05-30 83.74 84.22 83.43 84.17 0.0M
2023-05-26 84.01 84.43 83.60 83.83 0.0M
2023-05-25 84.63 84.63 83.90 84.00 0.0M
2023-05-24 85.78 85.78 84.58 84.61 0.0M
2023-05-23 87.18 87.28 86.12 86.18 0.0M
2023-05-22 87.16 87.39 86.51 86.96 0.0M
2023-05-19 87.63 88.01 86.96 87.08 0.0M
2023-05-18 86.46 87.38 86.30 87.32 0.0M
2023-05-17 85.98 87.22 85.92 86.61 0.0M
2023-05-16 86.05 86.05 85.33 85.48 0.1M
2023-05-15 86.34 86.44 85.77 86.29 0.0M
2023-05-12 87.02 87.06 85.70 86.26 0.0M
2023-05-11 86.33 86.68 86.14 86.67 0.0M
2023-05-10 87.75 87.75 86.30 86.82 0.0M
2023-05-09 86.84 87.81 86.71 87.36 0.1M
2023-05-08 86.98 87.52 86.84 87.41 0.0M
2023-05-05 85.94 86.95 85.88 86.61 0.0M
2023-05-04 85.28 85.28 83.83 84.70 0.0M
2023-05-03 86.70 86.95 85.84 85.84 0.0M
2023-05-02 88.11 88.11 85.67 86.66 0.0M
2023-05-01 88.24 89.20 87.91 88.53 0.0M
2023-04-28 87.03 88.31 87.03 88.20 0.0M
2023-04-27 85.83 87.30 85.83 87.28 0.0M
2023-04-26 86.09 86.66 85.50 85.77 0.0M
2023-04-25 86.68 86.99 86.21 86.40 0.0M
2023-04-24 87.09 87.55 86.95 87.19 0.0M
2023-04-21 88.09 88.09 86.54 87.27 0.0M
2023-04-20 88.20 88.62 87.88 88.17 0.0M
2023-04-19 87.99 88.81 87.99 88.60 0.0M
2023-04-18 87.54 87.86 87.21 87.83 0.0M
2023-04-17 85.78 87.24 85.73 87.20 0.0M
2023-04-14 87.22 87.22 85.45 85.96 0.0M
2023-04-13 86.81 87.10 86.16 86.96 0.0M
2023-04-12 87.63 88.29 87.27 87.62 0.0M
2023-04-11 87.07 87.83 86.75 87.51 0.0M
2023-04-10 86.26 86.96 86.26 86.93 0.0M
2023-04-06 86.08 86.84 86.08 86.56 0.0M
2023-04-05 84.80 86.18 84.80 86.04 0.0M
2023-04-04 86.30 86.30 84.49 85.40 0.0M
2023-04-03 85.69 86.55 85.69 86.13 0.0M
2023-03-31 85.28 85.69 85.16 85.62 0.0M
2023-03-30 85.29 85.37 84.44 84.95 0.0M
2023-03-29 84.08 84.83 83.86 84.80 0.0M
2023-03-28 83.11 83.52 82.67 83.33 0.0M
2023-03-27 83.13 83.62 82.58 83.05 0.2M
2023-03-24 80.59 82.13 80.39 82.13 0.1M
2023-03-23 82.94 82.94 81.16 81.58 0.1M
2023-03-22 85.36 85.47 82.90 82.90 0.0M
2023-03-21 85.20 85.78 85.12 85.38 0.0M
2023-03-20 81.93 84.06 81.77 83.55 0.1M
2023-03-17 84.08 84.08 81.25 81.37 0.0M
2023-03-16 81.63 85.07 81.45 84.82 0.1M
2023-03-15 82.77 83.26 81.00 82.10 0.1M
2023-03-14 86.26 86.26 84.67 85.37 0.1M
2023-03-13 85.08 85.61 83.75 83.91 0.2M
2023-03-10 87.98 88.65 86.84 86.98 0.2M
2023-03-09 90.84 90.84 88.23 88.66 0.1M
2023-03-08 92.02 92.18 90.20 90.88 0.1M
2023-03-07 93.45 93.45 91.55 91.94 0.0M
2023-03-06 93.74 93.96 93.10 93.30 0.1M
2023-03-03 92.88 93.55 92.40 93.49 0.0M
2023-03-02 93.22 93.22 92.12 92.73 0.0M
2023-03-01 93.62 94.20 93.45 93.59 0.0M
2023-02-28 93.43 94.33 93.43 93.88 0.0M
2023-02-27 93.90 94.31 93.30 93.40 0.0M
2023-02-24 92.47 93.57 92.37 93.37 0.0M
2023-02-23 93.47 94.25 92.41 93.15 0.0M
2023-02-22 93.08 93.82 93.04 93.36 0.0M
2023-02-21 93.79 94.24 92.78 93.18 0.1M
2023-02-17 94.03 94.82 94.03 94.46 0.0M
2023-02-16 94.19 95.00 94.19 94.33 0.0M
2023-02-15 93.55 94.72 93.55 94.70 0.0M
2023-02-14 94.92 95.30 93.83 94.17 0.0M
2023-02-13 94.17 95.15 94.01 95.04 0.1M
2023-02-10 93.18 94.15 93.18 94.06 0.0M
2023-02-09 94.92 95.27 93.42 93.42 0.0M
2023-02-08 94.15 95.20 93.88 94.46 0.1M
2023-02-07 92.94 94.83 92.88 94.58 0.0M
2023-02-06 92.02 93.19 91.93 93.17 0.0M
2023-02-03 91.60 92.66 91.60 92.22 0.1M
2023-02-02 94.01 94.01 90.86 92.01 0.1M
2023-02-01 94.38 94.38 92.79 93.65 0.0M
2023-01-31 93.94 94.83 93.36 94.83 0.0M
2023-01-30 93.60 94.50 93.60 93.92 0.0M
2023-01-27 94.37 94.38 93.71 93.88 0.0M
2023-01-26 94.37 94.55 93.77 94.55 0.0M
2023-01-25 92.47 94.00 92.26 93.98 0.0M
2023-01-24 91.93 93.39 91.50 93.07 0.0M
2023-01-23 91.37 92.41 91.36 92.12 0.0M
2023-01-20 90.50 91.45 89.80 91.45 0.1M
2023-01-19 90.84 90.90 90.20 90.55 0.1M
2023-01-18 93.04 93.42 91.64 91.67 0.0M
2023-01-17 94.37 94.37 92.96 93.14 0.0M
2023-01-13 92.98 94.59 92.78 94.45 0.0M
2023-01-12 93.57 94.19 93.04 93.60 0.0M
2023-01-11 93.53 93.61 93.26 93.44 0.0M
2023-01-10 92.57 93.41 92.50 93.29 0.0M
2023-01-09 94.51 94.51 92.58 92.75 0.1M
2023-01-06 92.83 94.62 92.83 94.43 0.1M
2023-01-05 92.69 92.69 91.39 92.18 0.2M
2023-01-04 92.07 92.87 92.03 92.54 0.1M
2023-01-03 91.84 91.89 90.77 91.38 0.0M