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
2024-12-31 126.50 126.74 125.91 126.47 0.1M
2024-12-30 125.98 126.60 125.00 126.01 0.1M
2024-12-27 127.20 128.03 126.40 126.79 0.0M
2024-12-26 127.20 127.95 127.07 127.93 0.0M
2024-12-24 126.54 127.38 126.25 127.38 0.0M
2024-12-23 125.52 126.44 125.35 126.25 0.0M
2024-12-20 124.12 126.88 124.12 126.02 0.1M
2024-12-19 124.62 125.80 124.43 124.43 0.0M
2024-12-18 127.41 127.41 123.78 123.78 0.1M
2024-12-17 128.24 128.24 127.15 127.38 0.1M
2024-12-16 130.26 130.61 129.54 129.54 0.1M
2024-12-13 129.66 130.80 129.64 130.10 0.0M
2024-12-12 129.42 130.26 128.78 128.78 0.0M
2024-12-11 129.55 129.55 128.19 129.13 0.1M
2024-12-10 131.07 131.07 128.69 129.21 0.1M
2024-12-09 133.80 134.05 131.02 131.02 0.0M
2024-12-06 135.41 135.41 133.32 133.96 0.0M
2024-12-05 135.00 136.11 134.89 135.31 0.0M
2024-12-04 135.22 135.22 134.16 134.86 0.0M
2024-12-03 136.88 136.88 135.14 135.14 0.1M
2024-12-02 138.17 138.17 136.14 136.53 0.1M
2024-11-29 138.30 138.51 138.01 138.16 0.0M
2024-11-27 138.01 139.08 137.86 138.13 0.1M
2024-11-26 136.71 137.65 136.00 137.59 0.0M
2024-11-25 136.62 137.23 136.14 136.74 0.1M
2024-11-22 135.05 136.18 134.78 136.03 0.0M
2024-11-21 133.14 135.03 132.83 134.89 0.1M
2024-11-20 132.52 132.70 131.41 132.42 0.0M
2024-11-19 132.37 132.56 131.34 132.27 0.0M
2024-11-18 133.04 133.58 132.48 133.51 0.1M
2024-11-15 132.57 133.80 132.14 132.89 0.0M
2024-11-14 132.50 132.77 131.56 132.14 0.0M
2024-11-13 132.84 133.14 132.38 132.42 0.0M
2024-11-12 132.27 133.15 132.06 132.62 0.1M
2024-11-11 132.37 133.43 132.05 132.15 0.1M
2024-11-08 130.61 131.80 130.31 131.46 0.0M
2024-11-07 131.23 131.23 129.55 129.85 0.0M
2024-11-06 132.29 132.42 129.84 131.30 0.2M
2024-11-05 124.79 126.11 124.63 126.05 0.0M
2024-11-04 125.49 125.64 124.43 124.75 0.0M
2024-11-01 126.53 127.32 125.35 125.40 0.0M
2024-10-31 127.91 128.06 126.21 126.21 0.1M
2024-10-30 128.00 129.15 128.00 128.43 0.1M
2024-10-29 128.75 129.06 127.91 127.91 0.0M
2024-10-28 128.68 129.30 128.68 128.96 0.0M
2024-10-25 130.54 130.54 127.65 127.86 0.1M
2024-10-24 131.16 131.32 130.40 130.67 0.0M
2024-10-23 130.87 130.91 130.15 130.64 0.1M
2024-10-22 131.44 131.44 129.71 131.00 0.0M
2024-10-21 133.15 133.31 131.75 131.84 0.0M
2024-10-18 133.56 133.56 132.70 133.29 0.0M
2024-10-17 132.78 133.82 132.78 133.60 0.0M
2024-10-16 130.87 132.13 130.87 131.89 0.0M
2024-10-15 131.24 132.40 130.73 130.73 0.1M
2024-10-14 130.42 131.10 129.51 130.80 0.1M
2024-10-11 129.51 130.72 129.51 130.32 0.1M
2024-10-10 129.95 130.64 128.40 128.83 0.1M
2024-10-09 127.23 129.26 126.91 128.69 0.1M
2024-10-08 126.55 127.93 126.55 127.60 0.1M
2024-10-07 130.75 130.75 125.52 126.17 0.1M
2024-10-04 128.68 131.11 128.68 130.87 0.1M
2024-10-03 129.15 129.15 127.86 128.49 0.1M
2024-10-02 129.23 130.00 129.02 129.38 0.0M
2024-10-01 128.69 129.95 128.18 129.36 0.1M
2024-09-30 128.75 129.17 127.45 129.05 0.1M
2024-09-27 128.70 129.60 128.55 128.79 0.1M
2024-09-26 128.90 129.46 128.31 128.66 0.1M
2024-09-25 129.40 129.65 128.76 128.93 0.0M
2024-09-24 130.39 130.39 129.35 129.64 0.0M
2024-09-23 130.07 130.55 129.87 130.47 0.1M
2024-09-20 129.46 130.13 128.84 129.67 0.1M
2024-09-19 130.34 130.34 128.41 129.59 0.1M
2024-09-18 129.77 130.23 129.20 129.56 0.0M
2024-09-17 129.51 129.94 129.00 129.66 0.1M
2024-09-16 128.78 130.00 128.78 129.37 0.1M
2024-09-13 127.70 128.20 127.01 128.14 0.1M
2024-09-12 125.66 126.75 125.17 126.73 0.1M
2024-09-11 126.56 126.56 124.04 125.54 0.2M
2024-09-10 128.08 128.41 126.36 126.90 0.1M
2024-09-09 126.96 128.29 126.33 127.78 0.1M
2024-09-06 127.34 128.27 125.97 126.15 0.1M
2024-09-05 129.54 129.54 126.56 127.46 0.2M
2024-09-04 128.97 129.79 128.34 129.13 0.1M
2024-09-03 128.44 129.23 128.11 128.50 0.1M
2024-08-30 128.09 128.74 127.49 128.59 0.1M
2024-08-29 127.08 127.96 125.86 127.81 0.1M
2024-08-28 125.66 126.90 125.66 126.66 0.0M
2024-08-27 125.14 125.68 125.14 125.66 0.0M
2024-08-26 125.31 126.17 125.00 125.16 0.1M
2024-08-23 123.95 124.90 123.88 124.88 0.0M
2024-08-22 122.63 123.65 122.63 123.65 0.1M
2024-08-21 122.82 122.82 121.83 122.67 0.0M
2024-08-20 122.93 122.93 122.10 122.27 0.1M
2024-08-19 122.41 122.99 122.41 122.95 0.0M
2024-08-16 121.40 122.47 121.40 122.31 0.0M
2024-08-15 121.87 122.55 121.21 121.46 0.1M
2024-08-14 118.67 120.80 118.67 120.58 0.1M
2024-08-13 118.08 118.15 117.12 118.12 0.2M
2024-08-12 118.80 118.80 117.55 117.73 0.0M
2024-08-09 117.54 118.22 116.86 118.21 0.0M
2024-08-08 116.14 117.66 116.14 117.34 0.0M
2024-08-07 116.40 117.50 115.82 115.85 0.0M
2024-08-06 115.44 116.78 115.37 115.70 0.1M
2024-08-05 116.50 116.93 113.76 115.29 0.1M
2024-08-02 119.07 119.87 116.94 118.18 0.0M
2024-08-01 121.41 121.76 119.08 119.78 0.1M
2024-07-31 121.31 121.51 120.32 120.59 0.1M
2024-07-30 119.69 121.61 119.69 121.36 0.1M
2024-07-29 119.48 119.56 118.88 119.17 0.0M
2024-07-26 117.18 119.31 117.18 119.29 0.0M
2024-07-25 116.88 118.19 116.43 116.43 0.1M
2024-07-24 117.70 117.72 116.42 116.43 0.1M
2024-07-23 116.93 117.55 116.93 117.45 0.0M
2024-07-22 116.28 117.37 116.01 116.97 0.0M
2024-07-19 119.56 119.56 116.33 116.44 0.0M
2024-07-18 119.94 121.70 119.67 119.89 0.1M
2024-07-17 118.01 120.02 118.01 119.89 0.1M
2024-07-16 118.04 118.18 117.47 117.79 0.1M
2024-07-15 116.39 117.67 116.39 117.41 0.1M
2024-07-12 115.51 116.35 115.24 115.98 0.0M
2024-07-11 113.80 115.20 113.68 115.11 0.1M
2024-07-10 112.91 113.76 112.75 113.76 0.1M
2024-07-09 112.40 113.86 112.09 112.60 0.1M
2024-07-08 112.32 113.50 112.32 112.37 0.3M
2024-07-05 112.96 112.96 111.55 112.00 0.0M
2024-07-03 113.53 113.53 112.68 112.76 0.0M
2024-07-02 112.69 113.50 112.37 113.47 0.0M
2024-07-01 113.66 114.12 112.87 113.04 0.1M
2024-06-28 113.87 113.87 112.56 112.92 0.0M
2024-06-27 113.23 114.06 112.81 114.02 0.0M
2024-06-26 113.85 113.85 112.06 113.25 0.0M
2024-06-25 115.20 115.20 114.14 114.18 0.0M
2024-06-24 114.61 115.96 114.45 115.40 0.1M
2024-06-21 114.90 114.90 113.75 114.29 0.1M
2024-06-20 113.96 115.13 113.87 114.80 0.2M
2024-06-18 112.70 114.03 112.70 113.61 0.0M
2024-06-17 110.92 112.76 110.92 112.76 0.1M
2024-06-14 111.43 111.92 111.02 111.16 0.3M
2024-06-13 112.29 112.29 111.28 112.08 0.1M
2024-06-12 113.34 113.41 111.91 112.37 0.1M
2024-06-11 114.12 114.12 112.51 112.82 0.2M
2024-06-10 114.89 114.89 114.00 114.71 0.1M
2024-06-07 114.95 116.01 114.66 115.12 0.1M
2024-06-06 114.68 115.17 114.03 114.64 0.1M
2024-06-05 115.17 115.17 113.75 114.59 0.1M
2024-06-04 115.12 115.60 114.32 114.85 0.0M
2024-06-03 117.11 117.11 114.95 115.57 0.0M
2024-05-31 115.34 116.90 115.34 116.87 0.0M
2024-05-30 113.75 115.32 113.75 115.16 0.0M
2024-05-29 113.77 114.02 113.42 113.67 0.1M
2024-05-28 115.11 115.11 114.19 114.24 0.0M
2024-05-24 114.85 115.30 114.66 115.20 0.0M
2024-05-23 116.18 116.18 114.32 114.32 0.0M
2024-05-22 116.34 117.10 116.04 116.31 0.0M
2024-05-21 116.34 116.95 116.15 116.34 0.0M
2024-05-20 117.99 117.99 115.92 115.92 0.1M
2024-05-17 116.65 117.86 116.65 117.86 0.0M
2024-05-16 116.55 116.90 116.13 116.32 0.0M
2024-05-15 115.55 115.88 114.81 115.16 0.3M
2024-05-14 115.96 116.17 115.63 116.00 0.1M
2024-05-13 116.89 116.89 115.53 115.60 0.0M
2024-05-10 116.52 116.71 116.29 116.47 0.0M
2024-05-09 115.36 116.23 115.06 116.15 0.0M
2024-05-08 115.47 115.97 115.47 115.65 0.0M
2024-05-07 115.46 115.72 115.14 115.47 0.1M
2024-05-06 113.61 115.14 113.61 115.14 0.1M
2024-05-03 113.23 113.23 111.52 112.88 0.1M
2024-05-02 113.67 113.67 112.26 112.88 0.0M
2024-05-01 111.70 113.83 111.70 112.84 0.1M
2024-04-30 111.59 112.04 111.44 111.64 0.0M
2024-04-29 111.12 111.91 111.12 111.72 0.0M
2024-04-26 112.24 112.24 110.69 111.10 0.1M
2024-04-25 112.84 112.84 111.96 112.58 0.1M
2024-04-24 113.11 113.24 112.77 113.24 0.1M
2024-04-23 113.76 114.20 113.54 113.74 0.0M
2024-04-22 113.30 114.18 112.76 113.45 0.1M
2024-04-19 110.76 112.93 110.76 112.89 0.3M
2024-04-18 109.94 110.91 109.94 110.64 0.1M
2024-04-17 110.14 110.31 109.09 109.54 0.1M
2024-04-16 110.56 111.09 109.99 110.70 0.1M
2024-04-15 112.12 112.41 110.13 110.31 0.1M
2024-04-12 110.92 111.80 110.31 110.79 0.1M
2024-04-11 113.35 113.35 110.71 110.72 1.0M
2024-04-10 113.47 113.92 112.78 113.38 0.1M
2024-04-09 116.37 116.49 113.40 113.73 0.2M
2024-04-08 116.57 116.66 115.84 116.26 0.0M
2024-04-05 115.73 116.57 115.67 116.31 0.0M
2024-04-04 117.04 117.28 115.03 115.38 0.0M
2024-04-03 116.11 116.94 116.11 116.32 0.0M
2024-04-02 116.61 117.12 116.12 116.29 0.0M
2024-04-01 117.44 117.44 116.24 116.85 0.1M
2024-03-28 117.29 117.60 117.03 117.39 0.0M
2024-03-27 115.98 116.95 115.98 116.95 0.0M
2024-03-26 115.51 116.13 115.28 115.57 0.0M
2024-03-25 114.92 115.75 114.92 115.50 0.0M
2024-03-22 115.59 115.65 114.78 114.79 0.0M
2024-03-21 115.42 115.81 115.02 115.38 0.0M
2024-03-20 114.87 115.99 114.87 115.78 0.0M
2024-03-19 114.96 115.44 114.88 115.06 0.0M
2024-03-18 114.90 115.29 114.63 114.67 0.0M
2024-03-15 113.76 114.83 113.76 114.73 0.0M
2024-03-14 114.25 114.25 113.40 113.91 0.0M
2024-03-13 113.94 114.47 113.81 114.38 0.0M
2024-03-12 113.40 113.84 112.76 113.78 0.0M
2024-03-11 112.21 113.15 112.00 113.13 0.0M
2024-03-08 112.58 112.70 112.03 112.39 0.0M
2024-03-07 113.05 113.45 112.17 112.45 0.0M
2024-03-06 111.61 112.80 111.11 112.77 0.0M
2024-03-05 110.54 111.65 110.54 111.11 0.1M
2024-03-04 110.62 111.04 110.36 110.68 0.1M
2024-03-01 111.28 111.40 110.50 110.70 0.1M
2024-02-29 112.09 112.24 110.80 111.45 0.0M
2024-02-28 111.47 111.91 111.47 111.63 0.0M
2024-02-27 111.24 111.46 110.69 111.46 0.0M
2024-02-26 111.03 111.62 110.81 111.07 0.0M
2024-02-23 111.15 111.59 110.86 111.22 0.0M
2024-02-22 110.06 111.14 109.79 110.97 0.0M
2024-02-21 109.79 109.94 109.17 109.91 0.1M
2024-02-20 109.73 110.49 109.63 109.69 0.3M
2024-02-16 110.22 110.98 109.95 110.02 0.0M
2024-02-15 109.24 110.65 109.14 110.36 0.0M
2024-02-14 108.14 108.94 108.14 108.78 0.0M
2024-02-13 107.57 108.50 106.60 107.46 0.0M
2024-02-12 107.65 108.45 107.55 108.03 0.1M
2024-02-09 106.93 107.56 106.27 107.52 0.0M
2024-02-08 107.13 107.26 106.07 106.84 0.0M
2024-02-07 106.59 107.28 106.40 107.07 0.1M
2024-02-06 106.32 106.62 106.03 106.21 0.0M
2024-02-05 106.20 106.66 105.80 106.39 0.1M
2024-02-02 105.35 106.75 105.35 106.30 0.1M
2024-02-01 105.91 105.91 104.00 105.42 0.2M
2024-01-31 107.92 108.41 106.93 106.95 0.0M
2024-01-30 106.98 107.77 106.92 107.77 0.0M
2024-01-29 107.00 107.11 106.21 106.98 0.0M
2024-01-26 107.04 107.21 106.81 107.02 0.0M
2024-01-25 107.17 107.18 106.02 106.89 0.0M
2024-01-24 106.61 107.28 106.52 106.59 0.0M
2024-01-23 105.79 106.17 105.40 105.49 0.0M
2024-01-22 105.05 106.03 105.05 105.79 0.0M
2024-01-19 103.87 105.20 103.87 104.96 0.1M
2024-01-18 102.37 103.08 101.85 103.08 0.0M
2024-01-17 101.91 103.52 101.91 102.43 0.1M
2024-01-16 102.35 102.43 101.96 102.36 0.0M
2024-01-12 102.61 103.00 101.99 102.52 0.0M
2024-01-11 101.79 102.36 101.11 102.36 0.0M
2024-01-10 101.42 101.73 100.98 101.67 0.1M
2024-01-09 101.58 101.64 100.50 101.39 0.0M
2024-01-08 101.88 102.00 101.09 101.90 0.0M
2024-01-05 101.51 102.23 101.51 101.98 0.0M
2024-01-04 101.42 102.55 101.42 101.51 0.0M
2024-01-03 101.10 101.86 101.04 101.06 0.0M
2024-01-02 99.88 101.23 99.88 101.23 0.4M