iShares U.S. Insurance ETF (IAK)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	125.67	126.77	125.67	126.42	77,480	126.42
10/30/2025	125.51	127.05	125.51	126.27	26,746	126.27
10/29/2025	125.55	126.12	124.89	125.37	68,655	125.37
10/28/2025	127.99	127.99	126.09	126.14	89,736	126.14
10/27/2025	128.39	128.57	127.73	128.10	29,550	128.10
10/24/2025	128.93	128.93	128.00	128.19	21,181	128.19
10/23/2025	128.47	128.99	127.98	128.53	29,645	128.53
10/22/2025	128.45	129.00	127.50	128.39	95,770	128.39
10/21/2025	126.96	128.39	126.96	128.11	145,604	128.11
10/20/2025	127.41	127.53	126.55	127.10	46,753	127.10
10/17/2025	126.55	127.43	126.55	127.22	74,138	127.22
10/16/2025	128.78	128.78	126.02	126.21	163,658	126.21
10/15/2025	132.62	132.62	129.28	130.42	112,865	130.42
10/14/2025	131.39	134.00	131.39	133.90	31,466	133.90
10/13/2025	132.00	132.24	131.12	131.81	23,346	131.81
10/10/2025	134.27	134.27	131.80	131.83	31,207	131.83
10/09/2025	135.14	135.61	133.29	133.46	51,849	133.46
10/08/2025	135.88	135.88	134.94	134.94	49,720	134.94
10/07/2025	134.83	135.76	134.83	135.46	36,460	135.46
10/06/2025	135.10	135.35	134.14	134.57	27,611	134.57
10/03/2025	133.23	135.35	133.23	135.02	46,394	135.02
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	131.97
9/12/2025	133.62	134.19	133.40	133.67	63,062	133.67
9/11/2025	131.78	134.10	131.78	134.10	94,262	134.10
9/10/2025	131.50	131.86	130.93	131.86	45,641	131.86
9/09/2025	132.22	132.52	131.73	131.73	59,776	131.73
9/08/2025	132.01	132.50	130.41	132.31	49,247	132.31
9/05/2025	134.38	134.74	131.64	132.19	33,149	132.19
9/04/2025	133.60	134.53	133.60	134.46	26,718	134.46
9/03/2025	131.83	133.10	131.83	132.98	27,993	132.98
9/02/2025	132.31	132.48	131.45	132.26	23,274	132.26
8/29/2025	132.33	133.20	132.33	132.80	26,868	132.80
8/28/2025	132.44	132.44	131.82	132.38	58,347	132.38
8/27/2025	132.07	133.18	132.07	132.71	47,029	132.71
8/26/2025	132.27	132.42	131.68	132.42	56,809	132.42
8/25/2025	133.56	133.62	132.33	132.41	48,233	132.41
8/22/2025	133.67	134.90	133.67	134.01	36,339	134.01
8/21/2025	133.72	133.80	132.97	133.19	17,241	133.19
8/20/2025	132.50	134.21	132.50	133.76	50,181	133.76
8/19/2025	130.53	132.37	130.53	132.32	30,166	132.32
8/18/2025	130.67	130.82	130.13	130.71	39,554	130.71
8/15/2025	132.60	132.60	130.80	130.89	46,005	130.89
8/14/2025	131.63	132.38	131.41	132.16	64,438	132.16
8/13/2025	130.01	132.08	130.01	131.99	53,312	131.99
8/12/2025	129.64	129.83	129.17	129.63	41,799	129.63
8/11/2025	129.45	129.82	129.01	129.28	48,968	129.28
8/08/2025	128.77	129.93	128.75	129.39	57,980	129.39
8/07/2025	129.79	130.18	127.90	128.44	63,329	128.44
8/06/2025	128.57	130.34	128.57	129.96	106,750	129.96
8/05/2025	127.99	128.89	127.79	128.28	29,546	128.28
8/04/2025	126.55	127.71	126.55	127.65	71,188	127.65
8/01/2025	126.98	127.20	125.30	126.37	67,974	126.37