Australia markets closed

iShares U.S. Insurance ETF (IAK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
112.88+0.04 (+0.04%)
At close: 04:00PM EDT
113.89 +1.01 (+0.89%)
After hours: 06:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024113.67113.67112.26112.88112.8824,200
01 May 2024111.70113.83111.70112.84112.8456,500
30 Apr 2024111.59112.04111.44111.64111.6437,700
29 Apr 2024111.12111.91111.12111.72111.7246,500
26 Apr 2024112.24112.24110.69111.10111.10100,200
25 Apr 2024112.84112.84111.96112.58112.5850,400
24 Apr 2024113.11113.24112.77113.24113.2476,300
23 Apr 2024113.76114.20113.54113.74113.7446,200
22 Apr 2024113.30114.18112.76113.45113.4570,200
19 Apr 2024110.76112.93110.76112.89112.89324,300
18 Apr 2024109.94110.91109.94110.64110.6474,400
17 Apr 2024110.14110.31109.09109.54109.5452,700
16 Apr 2024110.56111.09109.99110.70110.70141,200
15 Apr 2024112.12112.41110.13110.31110.3182,100
12 Apr 2024110.92111.80110.31110.79110.79120,000
11 Apr 2024113.35113.35110.71110.72110.721,034,600
10 Apr 2024113.47113.92112.78113.38113.38133,700
09 Apr 2024116.37116.49113.40113.73113.73206,600
08 Apr 2024116.57116.66115.84116.26116.2633,600
05 Apr 2024115.73116.57115.67116.31116.3123,300
04 Apr 2024117.04117.28115.03115.38115.3835,800
03 Apr 2024116.11116.94116.11116.32116.3224,700
02 Apr 2024116.61117.12116.12116.29116.2944,000
01 Apr 2024117.44117.44116.24116.85116.85109,000
28 Mar 2024117.29117.60117.03117.39117.3931,300
27 Mar 2024115.98116.95115.98116.95116.9543,300
26 Mar 2024115.51116.13115.28115.57115.5727,700
25 Mar 2024114.92115.75114.92115.50115.5023,300
22 Mar 2024115.59115.65114.78114.79114.7938,100
21 Mar 2024115.42115.81115.02115.38115.3832,600
21 Mar 20240.411 Dividend
20 Mar 2024114.87115.99114.87115.78115.3721,400
19 Mar 2024114.96115.44114.88115.06114.6532,200
18 Mar 2024114.90115.29114.63114.67114.2639,200
15 Mar 2024113.76114.83113.76114.73114.3228,800
14 Mar 2024114.25114.25113.40113.91113.5116,200
13 Mar 2024113.94114.47113.81114.38113.9734,800
12 Mar 2024113.40113.84112.76113.78113.3828,800
11 Mar 2024112.21113.15112.00113.13112.7323,000
08 Mar 2024112.58112.70112.03112.39111.9947,200
07 Mar 2024113.05113.45112.17112.45112.0545,200
06 Mar 2024111.61112.80111.11112.77112.3729,200
05 Mar 2024110.54111.65110.54111.11110.7275,900
04 Mar 2024110.62111.04110.36110.68110.29123,900
01 Mar 2024111.28111.40110.50110.70110.31127,400
29 Feb 2024112.09112.24110.80111.45111.0547,800
28 Feb 2024111.47111.91111.47111.63111.2319,400
27 Feb 2024111.24111.46110.69111.46111.0634,100
26 Feb 2024111.03111.62110.81111.07110.6836,600
23 Feb 2024111.15111.59110.86111.22110.8337,600
22 Feb 2024110.06111.14109.79110.97110.5836,900
21 Feb 2024109.79109.94109.17109.91109.52140,600
20 Feb 2024109.73110.49109.63109.69109.30272,600
16 Feb 2024110.22110.98109.95110.02109.6327,100
15 Feb 2024109.24110.65109.14110.36109.9733,400
14 Feb 2024108.14108.94108.14108.78108.3939,300
13 Feb 2024107.57108.50106.60107.46107.0842,000
12 Feb 2024107.65108.45107.55108.03107.6595,500
09 Feb 2024106.93107.56106.27107.52107.1434,200
08 Feb 2024107.13107.26106.07106.84106.4627,300
07 Feb 2024106.59107.28106.40107.07106.6968,400
06 Feb 2024106.32106.62106.03106.21105.8327,400
05 Feb 2024106.20106.66105.80106.39106.0160,800
02 Feb 2024105.35106.75105.35106.30105.9287,200
01 Feb 2024105.91105.91104.00105.42105.05241,600
31 Jan 2024107.92108.41106.93106.95106.5735,900
30 Jan 2024106.98107.77106.92107.77107.3931,700
29 Jan 2024107.00107.11106.21106.98106.6044,200
26 Jan 2024107.04107.21106.81107.02106.6430,900
25 Jan 2024107.17107.18106.02106.89106.5140,400
24 Jan 2024106.61107.28106.52106.59106.2146,500
23 Jan 2024105.79106.17105.40105.49105.1231,600
22 Jan 2024105.05106.03105.05105.79105.4134,200
19 Jan 2024103.87105.20103.87104.96104.5961,800
18 Jan 2024102.37103.08101.85103.08102.7132,200
17 Jan 2024101.91103.52101.91102.43102.0754,200
16 Jan 2024102.35102.43101.96102.36102.0019,100
12 Jan 2024102.61103.00101.99102.52102.1621,700
11 Jan 2024101.79102.36101.11102.36102.0018,800
10 Jan 2024101.42101.73100.98101.67101.3167,400
09 Jan 2024101.58101.64100.50101.39101.0338,900
08 Jan 2024101.88102.00101.09101.90101.5435,400
05 Jan 2024101.51102.23101.51101.98101.6245,900
04 Jan 2024101.42102.55101.42101.51101.1530,600
03 Jan 2024101.10101.86101.04101.06100.7022,600
02 Jan 202499.88101.2399.88101.23100.87420,700
29 Dec 202399.85100.3499.79100.1299.7614,900
28 Dec 202399.54100.1999.54100.0099.6527,200
27 Dec 202399.1699.5199.1499.4199.0620,700
26 Dec 202399.2099.4698.8299.3398.9824,300
22 Dec 202398.8999.3198.8199.0798.7218,000
21 Dec 202398.4998.6797.6098.6598.3048,400
20 Dec 202399.2899.5698.1198.1297.7758,500
20 Dec 20230.433 Dividend
19 Dec 202399.55100.0498.85100.0499.2533,300
18 Dec 202398.8399.4298.7199.1598.3727,000
15 Dec 202399.1499.4098.0898.5897.8054,000
14 Dec 2023101.56101.5699.0799.2598.47163,100
13 Dec 2023100.62101.24100.57100.90100.1125,300
12 Dec 2023100.07101.06100.07100.92100.1340,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...