Skip to main content

US Insurance Ishares ETF (NY: IAK )

116.47 +0.32 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 89.88 90.26 89.43 89.70 12,622 -0.09(-0.10%)
Jul 28, 2023 90.76 90.76 89.65 89.79 9,605 -0.62(-0.69%)
Jul 27, 2023 91.00 91.19 90.39 90.41 19,981 -0.11(-0.13%)
Jul 26, 2023 89.31 90.80 89.31 90.52 41,323 +1.54(+1.73%)
Jul 25, 2023 89.41 89.41 88.96 88.99 13,267 -0.66(-0.74%)
Jul 24, 2023 89.27 90.29 89.27 89.65 10,856 +0.32(+0.35%)
Jul 21, 2023 89.75 89.75 89.07 89.33 30,657 +0.04(+0.04%)
Jul 20, 2023 87.45 89.29 87.45 89.29 35,705 +2.04(+2.34%)
Jul 19, 2023 87.12 87.63 86.99 87.25 21,010 +0.10(+0.11%)
Jul 18, 2023 86.80 87.69 86.72 87.15 18,808 +0.31(+0.35%)
Jul 17, 2023 85.18 87.18 85.18 86.84 22,843 +1.69(+1.98%)
Jul 14, 2023 85.88 85.88 84.74 85.16 85,367 -0.67(-0.78%)
Jul 13, 2023 86.10 86.41 85.69 85.83 27,908 -1.34(-1.54%)
Jul 12, 2023 88.27 88.40 87.09 87.17 8,189 -0.44(-0.50%)
Jul 11, 2023 86.59 87.64 86.59 87.61 14,134 +1.33(+1.54%)
Jul 10, 2023 86.73 87.35 86.24 86.28 37,670 -0.51(-0.59%)
Jul 07, 2023 86.14 87.38 86.14 86.79 10,000 +0.51(+0.59%)
Jul 06, 2023 85.77 86.38 85.77 86.28 10,644 -0.06(-0.07%)
Jul 05, 2023 86.46 86.46 85.52 86.34 25,726 -0.51(-0.59%)
Jul 03, 2023 86.56 87.24 86.31 86.85 12,495 +0.11(+0.13%)
Jun 30, 2023 86.41 87.18 86.33 86.74 11,630 +0.82(+0.95%)
Jun 29, 2023 85.04 86.01 85.04 85.93 10,036 +1.23(+1.46%)
Jun 28, 2023 85.26 85.26 84.38 84.69 12,375 -0.81(-0.95%)
Jun 27, 2023 85.11 85.73 85.11 85.50 13,621 +0.71(+0.84%)
Jun 26, 2023 84.56 85.26 84.56 84.79 14,501 +0.12(+0.14%)
Jun 23, 2023 84.86 85.25 84.54 84.67 16,538 -0.51(-0.60%)
Jun 22, 2023 85.27 85.27 84.65 85.19 8,901 -0.05(-0.06%)
Jun 21, 2023 84.52 85.53 84.27 85.23 7,633 +0.23(+0.27%)
Jun 20, 2023 85.62 85.62 84.65 85.01 18,981 -1.06(-1.23%)
Jun 16, 2023 85.56 86.27 85.56 86.06 21,207 +0.73(+0.86%)
Jun 15, 2023 84.19 85.46 84.19 85.33 25,369 -0.70(-0.82%)
May 08, 2023 85.61 86.14 85.48 86.03 13,050 +0.79(+0.92%)
May 05, 2023 84.59 85.58 84.53 85.25 38,497 +1.88(+2.25%)
May 04, 2023 83.94 83.94 82.52 83.37 24,947 -1.12(-1.33%)
May 03, 2023 85.34 85.58 84.49 84.49 18,647 -0.81(-0.95%)
May 02, 2023 86.72 86.72 84.32 85.30 30,800 -1.84(-2.11%)
May 01, 2023 86.85 87.80 86.53 87.14 43,173 +0.32(+0.37%)
Apr 28, 2023 85.66 86.92 85.66 86.81 15,502 +0.91(+1.05%)
Apr 27, 2023 84.48 85.92 84.48 85.91 12,697 +1.49(+1.76%)
Apr 26, 2023 84.74 85.30 84.15 84.42 19,890 -0.62(-0.73%)
Apr 25, 2023 85.32 85.62 84.85 85.04 36,564 -0.78(-0.91%)
Apr 24, 2023 85.72 86.17 85.58 85.82 47,012 -0.08(-0.09%)
Apr 21, 2023 86.70 86.70 85.18 85.90 20,354 -0.89(-1.02%)
Apr 20, 2023 86.81 87.23 86.50 86.78 34,680 -0.42(-0.49%)
Apr 19, 2023 86.61 87.41 86.61 87.21 21,609 +0.76(+0.88%)
Apr 18, 2023 86.16 86.48 85.84 86.44 12,765 +0.62(+0.72%)
Apr 17, 2023 84.43 85.87 84.38 85.83 31,297 +1.22(+1.44%)
Apr 14, 2023 85.85 85.85 84.10 84.61 35,253 -0.98(-1.15%)
Apr 13, 2023 85.44 85.73 84.81 85.59 39,890 -0.65(-0.75%)
Apr 12, 2023 86.25 86.90 85.90 86.24 44,231 +0.11(+0.13%)
Apr 11, 2023 85.70 86.45 85.39 86.13 27,543 +0.57(+0.67%)
Apr 10, 2023 84.90 85.59 84.90 85.56 37,643 +0.36(+0.43%)
Apr 06, 2023 84.73 85.47 84.73 85.20 27,431 +0.51(+0.60%)
Apr 05, 2023 83.47 84.82 83.47 84.69 27,481 +0.63(+0.75%)
Apr 04, 2023 84.94 84.94 83.16 84.06 30,271 -0.72(-0.85%)
Apr 03, 2023 84.34 85.19 84.34 84.78 24,990 +0.50(+0.60%)
Mar 31, 2023 83.94 84.34 83.82 84.27 17,259 +0.66(+0.79%)
Mar 30, 2023 83.95 84.03 83.11 83.61 46,854 +0.15(+0.18%)
Mar 29, 2023 82.76 83.50 82.54 83.47 13,236 +1.45(+1.76%)
Mar 28, 2023 81.80 82.20 81.37 82.02 34,659 +0.28(+0.34%)
Mar 27, 2023 81.82 82.30 81.28 81.74 228,818 +0.91(+1.12%)
Mar 24, 2023 79.32 80.84 79.12 80.84 77,242 +0.54(+0.67%)
Mar 23, 2023 81.64 81.64 79.88 80.30 68,756 -1.03(-1.26%)
Mar 22, 2023 83.74 83.84 81.32 81.32 35,805 -2.43(-2.90%)
Mar 21, 2023 83.58 84.15 83.50 83.76 50,686 +1.80(+2.19%)
Mar 20, 2023 80.37 82.46 80.22 81.96 90,448 +2.14(+2.68%)
Mar 17, 2023 82.48 82.48 79.71 79.82 50,611 -3.38(-4.06%)
Mar 16, 2023 80.08 83.45 79.90 83.21 61,887 +2.67(+3.31%)
Mar 15, 2023 81.20 81.68 79.46 80.54 132,424 -3.21(-3.83%)
Mar 14, 2023 84.62 84.62 83.06 83.75 75,507 +1.43(+1.74%)
Mar 13, 2023 83.46 83.98 82.16 82.31 195,931 -3.01(-3.53%)
Mar 10, 2023 86.31 86.96 85.19 85.32 219,265 -1.65(-1.90%)
Mar 09, 2023 89.11 89.11 86.55 86.97 64,716 -2.18(-2.44%)
Mar 08, 2023 90.27 90.43 88.48 89.15 72,606 -1.04(-1.15%)
Mar 07, 2023 91.67 91.67 89.81 90.19 46,546 -1.33(-1.46%)
Mar 06, 2023 91.96 92.18 91.33 91.53 66,462 -0.19(-0.20%)
Mar 03, 2023 91.11 91.77 90.64 91.71 41,779 +0.75(+0.82%)
Mar 02, 2023 91.45 91.45 90.37 90.97 50,964 -0.84(-0.92%)
Mar 01, 2023 91.84 92.41 91.67 91.81 30,657 -0.28(-0.31%)
Feb 28, 2023 91.65 92.53 91.65 92.09 14,431 +0.47(+0.51%)
Feb 27, 2023 92.11 92.52 91.53 91.62 19,415 +0.03(+0.03%)
Feb 24, 2023 90.71 91.79 90.61 91.59 22,128 +0.22(+0.24%)
Feb 23, 2023 91.69 92.46 90.65 91.38 36,258 -0.21(-0.22%)
Feb 22, 2023 91.31 92.04 91.27 91.58 21,890 +0.18(+0.19%)
Feb 21, 2023 92.01 92.45 91.02 91.41 60,343 -1.26(-1.36%)
Feb 17, 2023 92.24 93.02 92.24 92.66 15,818 +0.13(+0.14%)
Feb 16, 2023 92.40 93.19 92.40 92.54 23,017 -0.36(-0.39%)
Feb 15, 2023 91.77 92.92 91.77 92.90 18,310 +0.52(+0.57%)
Feb 14, 2023 93.12 93.49 92.05 92.38 31,384 -0.86(-0.92%)
Feb 13, 2023 92.38 93.34 92.22 93.23 59,084 +0.96(+1.04%)
Feb 10, 2023 91.41 92.36 91.41 92.27 35,307 +0.63(+0.69%)
Feb 09, 2023 93.12 93.45 91.64 91.64 16,511 -1.02(-1.10%)
Feb 08, 2023 92.36 93.39 92.09 92.66 54,838 -0.12(-0.13%)
Feb 07, 2023 91.17 93.03 91.11 92.78 28,931 +1.38(+1.51%)
Feb 06, 2023 90.27 91.42 90.18 91.40 36,975 +0.93(+1.03%)
Feb 03, 2023 89.86 90.90 89.86 90.47 53,052 +0.21(+0.23%)
Feb 02, 2023 92.22 92.22 89.13 90.26 105,433 -1.61(-1.75%)
Feb 01, 2023 92.59 92.59 91.03 91.87 30,778 -1.16(-1.24%)
Jan 31, 2023 92.15 93.03 91.58 93.03 43,094 +0.89(+0.97%)
Jan 30, 2023 91.82 92.70 91.82 92.13 42,498 +0.04(+0.04%)
Jan 27, 2023 92.58 92.59 91.93 92.09 49,831 -0.66(-0.71%)
Jan 26, 2023 92.58 92.75 91.99 92.75 41,933 +0.56(+0.61%)
Jan 25, 2023 90.71 92.21 90.51 92.19 49,525 +0.89(+0.98%)
Jan 24, 2023 90.18 91.61 89.76 91.30 50,960 +0.93(+1.03%)
Jan 23, 2023 89.63 90.65 89.62 90.37 33,279 +0.66(+0.73%)
Jan 20, 2023 88.78 89.71 88.09 89.71 93,220 +0.88(+0.99%)
Jan 19, 2023 89.11 89.17 88.48 88.83 73,438 -1.10(-1.22%)
Jan 18, 2023 91.27 91.64 89.89 89.93 36,324 -1.44(-1.58%)
Jan 17, 2023 92.58 92.58 91.19 91.37 44,474 -1.29(-1.39%)
Jan 13, 2023 91.21 92.79 91.02 92.65 35,044 +0.83(+0.91%)
Jan 12, 2023 91.79 92.40 91.27 91.82 25,323 +0.16(+0.17%)
Jan 11, 2023 91.75 91.83 91.49 91.66 28,031 +0.15(+0.16%)
Jan 10, 2023 90.81 91.64 90.74 91.52 35,907 +0.53(+0.58%)
Jan 09, 2023 92.71 92.71 90.82 90.99 63,301 -1.65(-1.78%)
Jan 06, 2023 91.06 92.82 91.06 92.63 71,278 +2.21(+2.44%)
Jan 05, 2023 90.93 90.93 89.65 90.43 254,176 -0.35(-0.39%)
Jan 04, 2023 90.32 91.10 90.28 90.78 53,558 +1.14(+1.27%)
Jan 03, 2023 90.09 90.14 89.05 89.64 34,643 -0.02(-0.02%)
Dec 30, 2022 89.91 90.31 89.16 89.66 57,513 -0.69(-0.76%)
Dec 29, 2022 89.76 90.54 89.59 90.35 64,179 +0.96(+1.08%)
Dec 28, 2022 90.58 90.75 89.37 89.39 31,670 -0.82(-0.91%)
Dec 27, 2022 90.20 90.54 89.82 90.21 63,843 +0.25(+0.28%)
Dec 23, 2022 89.35 90.03 89.18 89.96 60,459 +0.74(+0.82%)
Dec 22, 2022 89.85 89.85 88.16 89.22 59,562 -0.89(-0.99%)
Dec 21, 2022 89.22 90.33 89.22 90.11 42,983 +1.58(+1.78%)
Dec 20, 2022 87.61 88.99 87.61 88.53 39,296 +1.16(+1.32%)
Dec 19, 2022 87.90 88.52 86.88 87.38 22,901 -0.37(-0.42%)
Dec 16, 2022 87.32 87.82 86.77 87.75 35,376 -0.48(-0.55%)
Dec 15, 2022 88.45 88.70 87.79 88.23 55,883 -1.07(-1.20%)
Dec 14, 2022 89.91 90.68 89.01 89.30 39,403 -0.46(-0.51%)
Dec 13, 2022 91.48 91.48 89.47 89.76 68,447 -0.19(-0.21%)
Dec 12, 2022 89.45 89.99 88.80 89.95 92,124 +0.72(+0.81%)
Dec 09, 2022 89.83 90.31 89.21 89.22 44,178 -0.76(-0.85%)
Dec 08, 2022 90.38 90.63 89.77 89.99 41,724 -0.05(-0.05%)
Dec 07, 2022 90.35 91.27 89.84 90.03 54,788 -0.45(-0.50%)
Dec 06, 2022 90.11 90.64 89.87 90.48 38,237 +0.24(+0.27%)
Dec 05, 2022 91.51 91.61 89.82 90.24 37,675 -1.76(-1.91%)
Dec 02, 2022 91.22 92.20 91.22 92.00 31,570 +0.14(+0.15%)
Dec 01, 2022 92.52 92.52 91.33 91.86 51,152 -0.20(-0.22%)
Nov 30, 2022 90.78 92.12 89.70 92.06 72,520 +1.37(+1.51%)
Nov 29, 2022 90.27 90.82 89.80 90.70 27,754 +0.48(+0.53%)
Nov 28, 2022 91.13 91.36 90.07 90.22 60,229 -1.24(-1.35%)
Nov 25, 2022 91.06 91.48 91.06 91.46 40,347 +0.64(+0.71%)
Nov 23, 2022 90.66 90.92 90.47 90.81 59,502 +0.27(+0.30%)
Nov 22, 2022 90.21 90.72 90.14 90.54 155,270 +0.79(+0.88%)
Nov 21, 2022 89.33 89.82 89.20 89.75 52,094 +0.39(+0.44%)
Nov 18, 2022 89.55 89.83 88.71 89.36 23,702 +0.77(+0.87%)
Nov 17, 2022 88.01 88.67 87.33 88.59 29,715 +0.21(+0.24%)
Nov 16, 2022 88.01 88.66 87.79 88.38 53,076 +0.35(+0.40%)
Nov 15, 2022 88.23 88.55 87.23 88.02 217,285 +0.40(+0.46%)
Nov 14, 2022 88.72 89.07 87.55 87.62 155,568 -1.00(-1.12%)
Nov 11, 2022 90.04 90.25 88.12 88.62 69,264 -0.95(-1.06%)
Nov 10, 2022 89.56 89.70 88.74 89.57 65,566 +2.19(+2.50%)
Nov 09, 2022 88.59 88.83 87.24 87.38 85,875 -1.24(-1.40%)
Nov 08, 2022 88.66 89.10 87.73 88.62 67,431 +0.14(+0.15%)
Nov 07, 2022 88.41 88.63 87.57 88.48 883,794 +0.61(+0.70%)
Nov 04, 2022 88.02 88.42 86.84 87.87 83,287 +0.88(+1.01%)
Nov 03, 2022 86.84 87.66 85.98 86.99 115,519 -0.74(-0.85%)
Nov 02, 2022 88.68 87.65 87.73 113,129 -0.96(-1.08%)
Nov 01, 2022 89.03 89.12 88.52 88.69 429,025 -0.05(-0.05%)
Oct 31, 2022 88.13 88.89 88.10 88.74 56,673 +0.29(+0.33%)
Oct 28, 2022 85.81 88.52 85.77 88.44 55,867 +3.21(+3.77%)
Oct 27, 2022 85.03 86.25 85.03 85.23 147,357 +0.82(+0.97%)
Oct 26, 2022 84.64 85.17 84.38 84.41 26,338 +0.14(+0.16%)
Oct 25, 2022 84.29 84.37 83.35 84.28 64,149 -0.36(-0.43%)
Oct 24, 2022 83.54 84.88 83.54 84.64 23,683 +1.59(+1.92%)
Oct 21, 2022 80.98 83.11 80.98 83.05 14,545 +1.77(+2.18%)
Oct 20, 2022 82.52 82.70 80.88 81.28 51,401 -2.14(-2.57%)
Oct 19, 2022 82.79 84.05 82.79 83.42 34,116 +0.09(+0.11%)
Oct 18, 2022 83.93 83.93 82.62 83.33 143,338 +1.11(+1.35%)
Oct 17, 2022 81.87 82.62 81.73 82.22 60,365 +1.46(+1.81%)
Oct 14, 2022 83.08 83.50 80.66 80.76 18,006 -1.76(-2.13%)
Oct 13, 2022 78.36 82.76 78.15 82.51 27,440 +2.80(+3.51%)
Oct 12, 2022 80.44 80.76 79.71 79.71 37,030 -0.60(-0.75%)
Oct 11, 2022 80.03 81.28 80.03 80.32 18,416 +0.08(+0.10%)
Oct 10, 2022 80.15 80.51 79.94 80.24 13,794 +0.43(+0.54%)
Oct 07, 2022 80.56 80.56 79.70 79.81 448,535 -1.30(-1.60%)
Oct 06, 2022 81.32 81.67 80.88 81.11 47,152 -0.68(-0.84%)
Oct 05, 2022 81.31 82.13 81.31 81.79 34,022 -0.43(-0.52%)
Oct 04, 2022 80.12 82.27 80.12 82.22 27,671 +2.88(+3.63%)
Oct 03, 2022 77.68 79.59 77.68 79.34 33,083 +2.17(+2.81%)
Sep 30, 2022 77.74 78.54 77.04 77.17 20,753 -0.59(-0.75%)
Sep 29, 2022 77.29 77.85 76.49 77.75 51,604 -0.14(-0.18%)
Sep 28, 2022 77.02 78.34 76.69 77.89 292,289 +1.07(+1.40%)
Sep 27, 2022 76.91 77.11 76.08 76.81 29,474 +0.50(+0.65%)
Sep 26, 2022 77.53 77.55 76.04 76.32 43,947 -1.72(-2.21%)
Sep 23, 2022 78.60 78.60 77.29 78.04 23,769 -1.15(-1.46%)
Sep 22, 2022 80.12 80.12 79.02 79.19 14,969 -0.84(-1.05%)
Sep 21, 2022 82.06 82.06 80.04 80.04 17,476 -1.59(-1.95%)
Sep 20, 2022 82.05 82.25 80.76 81.63 15,503 -1.24(-1.50%)
Sep 19, 2022 80.93 82.87 80.93 82.87 13,434 +1.24(+1.52%)
Sep 16, 2022 81.67 81.96 81.36 81.63 13,735 -0.89(-1.08%)
Sep 15, 2022 82.38 83.10 82.14 82.52 8,003 +0.06(+0.07%)
Sep 14, 2022 82.89 82.89 81.90 82.46 29,851 +0.02(+0.02%)
Sep 13, 2022 83.27 83.55 82.37 82.44 15,307 -2.09(-2.47%)
Sep 12, 2022 84.21 84.88 84.01 84.53 32,632 +0.76(+0.90%)
Sep 09, 2022 83.62 84.08 83.56 83.77 17,879 +0.42(+0.50%)
Sep 08, 2022 82.18 83.40 82.18 83.35 12,559 +0.88(+1.07%)
Sep 07, 2022 80.66 82.52 80.66 82.47 84,496 +1.72(+2.13%)
Sep 06, 2022 80.62 81.26 80.50 80.75 13,389 -0.17(-0.22%)
Sep 02, 2022 82.23 82.69 80.69 80.93 19,249 -0.29(-0.36%)
Sep 01, 2022 80.47 81.24 80.13 81.22 17,098 +0.44(+0.54%)
Aug 31, 2022 81.69 81.81 80.78 80.78 9,365 -0.69(-0.85%)
Aug 30, 2022 82.44 82.44 81.35 81.47 28,300 -0.79(-0.96%)
Aug 29, 2022 82.31 82.67 81.75 82.26 12,536 -0.54(-0.66%)
Aug 26, 2022 84.63 84.63 82.78 82.80 21,549 -1.68(-1.99%)
Aug 25, 2022 83.77 84.48 83.66 84.48 16,769 +1.02(+1.22%)
Aug 24, 2022 83.07 83.60 82.86 83.46 14,524 +0.28(+0.34%)
Aug 23, 2022 83.43 83.75 83.08 83.18 7,880 -0.27(-0.33%)
Aug 22, 2022 84.52 84.52 83.35 83.45 14,468 -1.90(-2.23%)
Aug 19, 2022 85.82 85.82 85.23 85.35 15,215 -0.91(-1.06%)
Aug 18, 2022 85.71 86.27 85.68 86.26 144,858 +0.60(+0.70%)
Aug 17, 2022 84.99 85.98 84.99 85.66 17,735 +0.26(+0.31%)
Aug 16, 2022 84.63 85.54 84.63 85.40 14,104 +0.61(+0.72%)
Aug 15, 2022 84.28 84.94 84.16 84.79 22,733 -0.11(-0.13%)
Aug 12, 2022 83.78 84.92 83.78 84.90 16,978 +1.45(+1.74%)
Aug 11, 2022 82.81 83.76 82.81 83.44 70,261 +1.07(+1.30%)
Aug 10, 2022 81.66 82.37 81.66 82.37 72,854 +1.47(+1.82%)
Aug 09, 2022 79.80 81.01 79.80 80.90 17,022 +1.14(+1.44%)
Aug 08, 2022 79.57 80.23 79.57 79.76 29,889 +0.52(+0.66%)
Aug 05, 2022 78.27 79.34 78.27 79.23 86,611 +0.65(+0.83%)
Aug 04, 2022 79.09 79.30 78.58 78.58 12,128 -0.48(-0.60%)
Aug 03, 2022 78.68 79.16 78.17 79.06 53,128 +0.71(+0.90%)
Aug 02, 2022 78.51 79.48 78.28 78.35 37,921 -0.42(-0.53%)
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.