Skip to main content

US Insurance Ishares ETF (NY: IAK )

112.92 -1.10 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 36.83 36.83 36.61 36.63 27,651 -0.29(-0.78%)
Oct 30, 2013 37.00 37.06 36.69 36.92 13,096 -0.11(-0.29%)
Oct 29, 2013 36.85 37.07 36.85 37.03 22,336 +0.29(+0.80%)
Oct 28, 2013 36.87 36.87 36.69 36.73 17,018 -0.03(-0.09%)
Oct 25, 2013 36.81 36.89 36.71 36.76 7,256 -0.03(-0.09%)
Oct 24, 2013 36.64 36.80 36.61 36.80 15,188 +0.20(+0.53%)
Oct 23, 2013 36.93 36.93 36.47 36.60 20,656 -0.39(-1.06%)
Oct 22, 2013 37.03 37.30 36.94 36.99 40,676 +0.07(+0.20%)
Oct 21, 2013 37.05 37.05 36.85 36.92 21,518 -0.04(-0.11%)
Oct 18, 2013 36.85 36.99 36.65 36.96 37,205 +0.18(+0.48%)
Oct 17, 2013 36.38 36.80 36.31 36.78 44,993 +0.29(+0.78%)
Oct 16, 2013 36.03 36.55 36.03 36.49 42,487 +0.68(+1.89%)
Oct 15, 2013 35.92 36.14 35.79 35.82 47,205 -0.19(-0.52%)
Oct 14, 2013 35.73 36.05 35.63 36.00 6,246 +0.17(+0.48%)
Oct 11, 2013 35.48 35.83 35.48 35.83 22,501 +0.33(+0.92%)
Oct 10, 2013 34.99 35.52 34.99 35.51 27,262 +0.92(+2.67%)
Oct 09, 2013 34.69 34.71 34.32 34.58 20,299 -0.19(-0.54%)
Oct 08, 2013 35.06 35.10 34.70 34.77 19,827 -0.39(-1.10%)
Oct 07, 2013 35.15 35.29 35.07 35.16 16,026 -0.32(-0.89%)
Oct 04, 2013 35.23 35.49 35.23 35.47 23,669 +0.37(+1.05%)
Oct 03, 2013 35.22 35.24 34.81 35.10 16,868 -0.16(-0.44%)
Oct 02, 2013 35.15 35.29 35.08 35.26 10,029 -0.03(-0.08%)
Oct 01, 2013 35.07 35.42 35.07 35.29 8,658 -0.06(-0.18%)
Sep 27, 2013 35.32 35.37 35.27 35.35 23,241 -0.17(-0.48%)
Sep 26, 2013 35.60 35.64 35.36 35.52 11,003 +0.00(+0.00%)
Sep 25, 2013 35.35 35.55 35.35 35.52 37,808 +0.21(+0.60%)
Sep 24, 2013 35.20 35.56 35.20 35.31 19,071 +0.07(+0.20%)
Sep 23, 2013 35.35 35.36 35.15 35.24 19,848 -0.22(-0.62%)
Sep 20, 2013 35.53 35.71 35.35 35.46 11,475 -0.01(-0.02%)
Sep 19, 2013 35.88 35.88 35.43 35.47 64,130 -0.26(-0.73%)
Sep 18, 2013 35.61 35.94 35.61 35.73 11,131 +0.04(+0.11%)
Sep 17, 2013 35.47 35.69 35.44 35.69 16,160 +0.24(+0.68%)
Sep 16, 2013 35.49 35.55 35.13 35.45 26,354 +0.33(+0.93%)
Sep 13, 2013 35.14 35.14 35.05 35.13 18,560 +0.07(+0.19%)
Sep 12, 2013 35.16 35.26 35.02 35.06 29,686 -0.24(-0.67%)
Sep 11, 2013 35.02 35.30 35.02 35.30 38,162 +0.22(+0.64%)
Sep 10, 2013 34.99 35.13 34.96 35.07 28,167 +0.38(+1.09%)
Sep 09, 2013 34.31 34.69 34.27 34.69 24,184 +0.41(+1.19%)
Sep 06, 2013 34.64 34.64 33.82 34.29 19,429 -0.11(-0.31%)
Sep 05, 2013 34.31 34.46 34.31 34.39 28,168 +0.12(+0.36%)
Sep 04, 2013 34.01 34.48 34.01 34.27 17,605 +0.32(+0.95%)
Sep 03, 2013 33.86 34.24 33.73 33.95 26,645 +0.41(+1.23%)
Aug 30, 2013 33.72 33.72 33.44 33.54 34,469 -0.24(-0.70%)
Aug 29, 2013 33.65 33.98 33.65 33.77 10,916 +0.16(+0.48%)
Aug 28, 2013 33.53 33.75 33.43 33.61 29,833 +0.03(+0.10%)
Aug 27, 2013 34.03 34.03 33.58 33.58 33,066 -0.89(-2.58%)
Aug 26, 2013 34.64 34.68 34.46 34.46 17,970 -0.15(-0.42%)
Aug 23, 2013 34.75 34.75 34.48 34.61 10,893 -0.06(-0.16%)
Aug 22, 2013 34.33 34.68 34.31 34.67 47,100 +0.51(+1.50%)
Aug 21, 2013 34.13 34.43 34.07 34.16 54,154 -0.24(-0.69%)
Aug 20, 2013 34.11 34.44 33.98 34.39 41,763 +0.25(+0.74%)
Aug 19, 2013 34.51 34.51 34.12 34.14 111,060 -0.45(-1.30%)
Aug 16, 2013 34.46 34.82 34.46 34.59 42,082 +0.07(+0.21%)
Aug 15, 2013 34.77 34.82 34.45 34.51 58,328 -0.55(-1.56%)
Aug 14, 2013 35.13 35.23 35.02 35.06 19,717 -0.06(-0.17%)
Aug 13, 2013 34.99 35.17 34.78 35.12 9,212 +0.21(+0.60%)
Aug 12, 2013 34.93 35.07 34.85 34.91 44,709 -0.20(-0.56%)
Aug 09, 2013 35.08 35.24 35.03 35.11 22,598 -0.06(-0.16%)
Aug 08, 2013 35.20 35.26 34.95 35.17 24,352 +0.16(+0.45%)
Aug 07, 2013 35.12 35.12 34.86 35.01 25,929 -0.21(-0.59%)
Aug 06, 2013 35.57 35.57 35.13 35.21 42,688 -0.42(-1.17%)
Aug 05, 2013 35.74 35.78 35.53 35.63 36,182 -0.15(-0.43%)
Aug 02, 2013 36.01 37.15 35.70 35.79 64,198 -0.07(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.