NYSE Arca · IAK · ETF
iShares U.S. Insurance ETF (IAK) ETF price history
Every NYSE Arca trading session of iShares U.S. Insurance ETF from May 5, 2006 to Nov 11, 2026: 5,145 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IAK adjusted close, 2006 to 2026
- $153.25
- All time high, 2026
- $156.68
- 52 week high, $125.02 low
- 5,145
- Daily sessions since 2006
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
IAK key facts
- iShares U.S. Insurance ETF (IAK) closed at $152.46 on Nov 11, 2026 on NYSE Arca.
- IAK's all time high close is $153.25, set on Nov 4, 2026; its all time low close is $9.11 on Mar 9, 2009.
- IAK's 52 week range is $125.02 to $156.68.
- IAK returned +17.9% over the year to Nov 11, 2026 and +98.9% over five years.
- Over ten years IAK returned +228%, +12.6% a year compounded.
- IAK's deepest drawdown was -77.4% from May 22, 2007 to Mar 9, 2009.
- DataCedar holds 5,145 daily sessions of IAK history from May 5, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IAK price chart, 2006 to 2026
IAK returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.7% |
| 3 months | +4.6% |
| 6 months | +17.1% |
| Year to date | +13.2% |
| 1 year | +17.9% |
| 3 years | +68.1% |
| 5 years | +98.9% |
| 10 years | +227.6% |
| Since May 5, 2006 | +337.3% |
| Compound annual growth, 20.5 years | +7.5% |
IAK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $153.25 on Nov 4, 2026
- All time low close
- $9.11 on Mar 9, 2009
- 52 week high
- $156.68 on Nov 5, 2026
- 52 week low
- $125.02 on Mar 27, 2026
- Deepest drawdown
- -77.4% from May 22, 2007 to Mar 9, 2009, recovered Dec 24, 2014
- Best single session
- +19.1% on Oct 13, 2008
- Worst single session
- -14.1% on Oct 9, 2008
- Volatility, 1 year annualised
- 16.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2006
- 4.4×
- Best calendar year
- 2013, +45%
- Worst calendar year
- 2008, -51%
IAK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 5, 2006; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $133.41 | $156.68 | $125.02 | $152.46 | +14.0% | 19.6M | 217 |
| 2025 | $122.77 | $136.01 | $115.76 | $133.70 | +9.5% | 17.2M | 250 |
| 2024 | $94.97 | $133.51 | $94.97 | $122.10 | +28.3% | 17.3M | 252 |
| 2023 | $85.97 | $96.15 | $75.50 | $95.20 | +11.3% | 10.2M | 250 |
| 2022 | $77.04 | $88.28 | $72.56 | $85.56 | +11.3% | 15.4M | 251 |
| 2021 | $60.67 | $77.92 | $58.34 | $76.85 | +26.8% | 2.2M | 252 |
| 2020 | $62.57 | $66.30 | $35.21 | $60.58 | -2.9% | 3.4M | 250 |
| 2019 | $49.24 | $63.22 | $48.69 | $62.37 | +25.9% | 2.1M | 250 |
| 2018 | $56.05 | $58.76 | $46.43 | $49.52 | -11.5% | 3.4M | 250 |
| 2017 | $49.49 | $56.90 | $48.44 | $55.94 | +14.2% | 3.1M | 251 |
| 2016 | $40.57 | $49.74 | $35.68 | $49.00 | +18.2% | 4.8M | 252 |
| 2015 | $40.12 | $43.25 | $23.37 | $41.46 | +4.0% | 6.2M | 252 |
| 2014 | $37.07 | $40.55 | $33.26 | $39.88 | +7.3% | 5.5M | 252 |
| 2013 | $26.02 | $37.17 | $26.02 | $37.16 | +45.4% | 7.8M | 250 |
| 2012 | $22.07 | $26.41 | $21.63 | $25.55 | +17.5% | 4.6M | 250 |
| 2011 | $23.70 | $25.26 | $17.70 | $21.74 | -7.4% | 7.2M | 252 |
| 2010 | $19.72 | $23.73 | $11.03 | $23.48 | +20.0% | 7.5M | 252 |
| 2009 | $17.21 | $20.39 | $8.96 | $19.56 | +14.0% | 7.2M | 249 |
| 2008 | $35.10 | $35.10 | $11.14 | $17.16 | -51.1% | 6.2M | 246 |
| 2007 | $38.28 | $40.29 | $32.92 | $35.07 | -7.4% | 3.5M | 251 |
| 2006 | $34.76 | $38.23 | $32.45 | $37.88 | n/a | 1.2M | 166 |
IAK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $152.46 | +2.4% |
| October 2026 | $148.83 | +9.8% |
| September 2026 | $135.57 | -5.8% |
| August 2026 | $143.94 | -2.2% |
| July 2026 | $147.16 | +4.7% |
| June 2026 | $140.56 | +9.8% |
| May 2026 | $128.00 | -3.0% |
| April 2026 | $131.94 | +3.1% |
| March 2026 | $127.92 | -4.6% |
| February 2026 | $134.11 | +2.7% |
| January 2026 | $130.60 | -2.3% |
| December 2025 | $133.70 | +1.6% |
About the IAK data
Daily bars. 5,145 sessions from May 5, 2006 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AIAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HYSD Columbia Short Duration High Yield ETF
- HYTI FT Vest High Yield & Target Income ETF
- HYUP Xtrackers High Beta High Yield Bond ETF
- IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
- IAPR Innovator International Developed Power Buffer ETF April
- IAT iShares U.S. Regional Banks ETF
- IAU iShares Gold Trust
- IAUG Innovator International Developed Power Buffer ETF August
Common questions
IAK share price history
