iShares U.S. Insurance ETF (IAK)

Historical Prices For iShares U.S. Insurance ETF (IAK)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	132.93	133.41	132.41	133.35	37,168	133.35
10/01/2025	133.51	134.35	133.31	133.31	287,506	133.31
9/30/2025	132.71	134.03	132.63	134.03	66,919	134.03
9/29/2025	133.60	133.60	132.41	133.01	82,763	133.01
9/26/2025	132.29	133.79	132.29	133.36	33,508	133.36
9/25/2025	132.15	132.99	131.20	131.87	32,333	131.87
9/24/2025	131.61	132.30	131.61	132.22	12,190	132.22
9/23/2025	131.18	132.35	131.18	131.60	28,240	131.60
9/22/2025	131.02	131.60	130.87	131.40	35,665	131.40
9/19/2025	131.63	131.97	130.99	131.59	33,412	131.59
9/18/2025	130.34	132.00	130.11	131.55	64,988	131.55
9/17/2025	129.83	131.31	129.83	130.63	25,669	130.63
9/16/2025	131.45	131.45	129.73	130.03	29,131	130.03
9/15/2025	133.60	133.68	131.88	131.97	33,382	131.45
9/12/2025	133.62	134.19	133.40	133.67	63,062	133.15
9/11/2025	131.78	134.10	131.78	134.10	94,262	133.58
9/10/2025	131.50	131.86	130.93	131.86	45,641	131.35
9/09/2025	132.22	132.52	131.73	131.73	59,776	131.22
9/08/2025	132.01	132.50	130.41	132.31	49,247	131.80
9/05/2025	134.38	134.74	131.64	132.19	33,149	131.68
9/04/2025	133.60	134.53	133.60	134.46	26,718	133.94
9/03/2025	131.83	133.10	131.83	132.98	27,993	132.46
9/02/2025	132.31	132.48	131.45	132.26	23,274	131.75
8/29/2025	132.33	133.20	132.33	132.80	26,868	132.28
8/28/2025	132.44	132.44	131.82	132.38	58,347	131.87
8/27/2025	132.07	133.18	132.07	132.71	47,029	132.19
8/26/2025	132.27	132.42	131.68	132.42	56,809	131.91
8/25/2025	133.56	133.62	132.33	132.41	48,233	131.90
8/22/2025	133.67	134.90	133.67	134.01	36,339	133.49
8/21/2025	133.72	133.80	132.97	133.19	17,241	132.67
8/20/2025	132.50	134.21	132.50	133.76	50,181	133.24
8/19/2025	130.53	132.37	130.53	132.32	30,166	131.81
8/18/2025	130.67	130.82	130.13	130.71	39,554	130.20
8/15/2025	132.60	132.60	130.80	130.89	46,005	130.38
8/14/2025	131.63	132.38	131.41	132.16	64,438	131.65
8/13/2025	130.01	132.08	130.01	131.99	53,312	131.48
8/12/2025	129.64	129.83	129.17	129.63	41,799	129.13
8/11/2025	129.45	129.82	129.01	129.28	48,968	128.78
8/08/2025	128.77	129.93	128.75	129.39	57,980	128.89
8/07/2025	129.79	130.18	127.90	128.44	63,329	127.94
8/06/2025	128.57	130.34	128.57	129.96	106,750	129.46
8/05/2025	127.99	128.89	127.79	128.28	29,546	127.78
8/04/2025	126.55	127.71	126.55	127.65	71,188	127.16
8/01/2025	126.98	127.20	125.30	126.37	67,974	125.88
7/31/2025	126.29	128.58	126.29	127.47	49,578	126.97
7/30/2025	127.65	127.82	125.90	126.53	46,034	126.04
7/29/2025	128.02	128.89	127.76	128.04	44,579	127.54
7/28/2025	129.20	129.20	126.92	127.22	63,090	126.73
7/25/2025	128.67	129.87	128.67	129.53	41,341	129.03
7/24/2025	129.16	129.29	128.52	128.68	131,057	128.18
7/23/2025	130.11	130.11	128.12	129.47	40,672	128.97
7/22/2025	128.10	130.09	128.10	129.97	41,409	129.47
7/21/2025	129.22	129.71	128.12	128.12	42,736	127.62
7/18/2025	129.10	129.97	129.00	129.25	42,664	128.75
7/17/2025	127.84	129.17	127.69	128.96	49,647	128.46
7/16/2025	127.72	128.51	127.00	128.24	37,750	127.74
7/15/2025	129.17	129.17	126.96	127.07	111,853	126.58
7/14/2025	127.99	129.71	127.90	129.71	37,875	129.21
7/11/2025	128.88	128.94	127.91	128.31	99,888	127.81
7/10/2025	129.61	129.61	128.63	129.46	97,888	128.96
7/09/2025	130.80	130.80	129.44	129.75	34,625	129.25
7/08/2025	130.41	131.42	130.18	130.54	49,012	130.03
7/07/2025	132.20	132.82	130.23	130.72	91,057	130.21
7/03/2025	131.39	132.91	131.39	132.74	31,912	132.22