MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IAK — iShares U.S. Insurance ETF
NYSE ArcaiShares U.S. Insurance ETF
$137.33
+0.05(+0.04%)
- O
- 137.27
- H
- 137.56
- L
- 136.53
- V
- 69.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$137.33
Period Return+5.42%
Period High$152.38
Period Low$124.62
Avg Daily Volume78.5K
Total Trading Days365
IAK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $137.27 | $137.56 | $136.53 | $137.33 | +$0.05 | +0.04% | 69,281 | $136.89 | $136.53 $137.56 |
| Oct 1, 2026 | $135.58 | $137.47 | $135.37 | $137.28 | +$1.71 | +1.26% | 82,629 | $136.43 | $135.37 $137.47 |
| Sep 30, 2026 | $137.58 | $137.58 | $135.57 | $135.57 | $-2.35 | -1.70% | 93,217 | $136.50 | $135.57 $137.58 |
| Sep 29, 2026 | $137.34 | $138.02 | $136.64 | $137.92 | +$0.19 | +0.14% | 52,864 | $137.23 | $136.64 $138.02 |
| Sep 28, 2026 | $138.15 | $138.46 | $137.44 | $137.73 | $-0.37 | -0.27% | 64,596 | $138.09 | $137.44 $138.46 |
| Sep 25, 2026 | $138.35 | $138.36 | $137.03 | $138.10 | +$0.41 | +0.30% | 42,007 | $137.77 | $137.03 $138.36 |
| Sep 24, 2026 | $138.85 | $139.29 | $137.66 | $137.69 | $-0.54 | -0.39% | 57,288 | $138.45 | $137.66 $139.29 |
| Sep 23, 2026 | $138.80 | $140.58 | $138.17 | $138.23 | $-1.13 | -0.81% | 102,002 | $139.40 | $138.17 $140.58 |
| Sep 22, 2026 | $141.67 | $141.67 | $138.38 | $139.36 | $-1.98 | -1.40% | 150,153 | $139.34 | $138.38 $141.67 |
| Sep 21, 2026 | $142.79 | $143.03 | $141.30 | $141.34 | $-1.36 | -0.95% | 64,469 | $142.16 | $141.30 $143.03 |
| Sep 18, 2026 | $143.02 | $143.04 | $141.70 | $142.70 | $-0.88 | -0.61% | 43,894 | $142.66 | $141.70 $143.04 |
| Sep 17, 2026 | $144.26 | $144.26 | $142.91 | $143.58 | $-0.28 | -0.19% | 39,919 | $143.52 | $142.91 $144.26 |
| Sep 16, 2026 | $144.53 | $145.24 | $142.88 | $143.86 | $-1.10 | -0.76% | 57,896 | $144.28 | $142.88 $145.24 |
| Sep 15, 2026 | $144.87 | $145.02 | $144.18 | $144.96 | $-0.70 | -0.48% | 115,808 | $144.52 | $144.18 $145.02 |
| Sep 14, 2026 | $145.00 | $146.10 | $144.60 | $145.66 | +$1.64 | +1.14% | 74,535 | $145.21 | $144.60 $146.10 |
| Sep 11, 2026 | $144.30 | $145.12 | $142.91 | $144.02 | +$0.74 | +0.52% | 240,908 | $143.56 | $142.91 $145.12 |
| Sep 10, 2026 | $143.53 | $144.43 | $142.54 | $143.28 | +$0.34 | +0.24% | 391,820 | $143.13 | $142.54 $144.43 |
| Sep 9, 2026 | $142.76 | $143.04 | $141.69 | $142.94 | $-0.13 | -0.09% | 432,178 | $142.62 | $141.69 $143.04 |
| Sep 8, 2026 | $144.33 | $144.88 | $143.03 | $143.07 | $-2.49 | -1.71% | 47,206 | $143.69 | $143.03 $144.88 |
| Sep 4, 2026 | $147.00 | $147.00 | $145.47 | $145.56 | $-2.31 | -1.56% | 40,194 | $146.24 | $145.47 $147.00 |
| Sep 3, 2026 | $145.78 | $148.15 | $145.78 | $147.87 | +$3.08 | +2.13% | 36,995 | $147.51 | $145.78 $148.15 |
| Sep 2, 2026 | $144.23 | $145.55 | $144.23 | $144.79 | +$0.97 | +0.67% | 30,442 | $145.07 | $144.23 $145.55 |
| Sep 1, 2026 | $144.42 | $145.01 | $143.48 | $143.82 | $-0.12 | -0.08% | 62,599 | $143.86 | $143.48 $145.01 |
| Aug 31, 2026 | $144.91 | $144.91 | $143.90 | $143.94 | $-1.14 | -0.79% | 33,966 | $144.45 | $143.90 $144.91 |
| Aug 28, 2026 | $144.94 | $145.63 | $144.76 | $145.08 | +$0.46 | +0.32% | 84,424 | $145.16 | $144.76 $145.63 |
| Aug 27, 2026 | $145.16 | $145.39 | $143.69 | $144.62 | $-1.60 | -1.09% | 59,965 | $144.59 | $143.69 $145.39 |
| Aug 26, 2026 | $145.92 | $146.51 | $145.77 | $146.22 | +$0.89 | +0.61% | 39,214 | $146.14 | $145.77 $146.51 |
| Aug 25, 2026 | $146.18 | $146.18 | $144.60 | $145.33 | $-1.03 | -0.70% | 44,731 | $145.08 | $144.60 $146.18 |
| Aug 24, 2026 | $144.32 | $146.44 | $144.32 | $146.36 | +$2.35 | +1.63% | 64,471 | $146.05 | $144.32 $146.44 |
| Aug 21, 2026 | $144.18 | $145.06 | $143.93 | $144.01 | $-0.13 | -0.09% | 124,291 | $144.26 | $143.93 $145.06 |