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 (%)
Jul 31, 2007 40.11 40.19 39.23 39.23 18,639 -0.50(-1.26%)
Jul 30, 2007 39.35 39.85 39.30 39.72 18,118 +0.12(+0.29%)
Jul 27, 2007 40.32 40.32 39.61 39.61 16,814 -0.91(-2.23%)
Jul 26, 2007 40.80 40.99 40.10 40.52 8,602 -0.93(-2.24%)
Jul 25, 2007 41.02 41.53 41.02 41.44 52,138 +0.63(+1.54%)
Jul 24, 2007 41.43 41.43 40.75 40.81 40,928 -0.94(-2.26%)
Jul 23, 2007 41.85 41.94 41.76 41.76 9,906 +0.22(+0.54%)
Jul 20, 2007 41.95 41.95 41.44 41.54 43,275 -0.66(-1.55%)
Jul 19, 2007 42.36 42.36 42.16 42.19 16,162 +0.06(+0.15%)
Jul 18, 2007 42.20 42.29 41.91 42.13 20,725 -0.38(-0.88%)
Jul 17, 2007 42.50 42.57 42.46 42.50 1,694 -0.14(-0.32%)
Jul 16, 2007 42.73 42.78 42.63 42.64 9,254 -0.16(-0.38%)
Jul 13, 2007 42.81 42.88 42.76 42.80 1,173 +0.06(+0.14%)
Jul 12, 2007 42.46 42.75 42.41 42.74 62,566 +0.47(+1.11%)
Jul 11, 2007 42.12 42.27 42.07 42.27 5,083 +0.08(+0.18%)
Jul 10, 2007 42.95 42.95 42.20 42.20 4,562 -0.97(-2.26%)
Jul 09, 2007 43.29 43.29 43.16 43.17 2,606 -0.02(-0.05%)
Jul 06, 2007 42.98 43.19 42.93 43.19 4,692 +0.08(+0.20%)
Jul 05, 2007 43.27 43.27 43.06 43.11 4,171 -0.38(-0.88%)
Jul 03, 2007 43.47 43.51 43.47 43.49 912 +0.28(+0.64%)
Jul 02, 2007 43.23 43.23 43.09 43.22 10,427 +0.45(+1.04%)
Jun 29, 2007 42.97 42.97 42.77 42.77 8,602 -0.26(-0.61%)
Jun 28, 2007 42.84 43.19 42.78 43.03 34,802 +0.24(+0.56%)
Jun 27, 2007 42.62 42.79 42.62 42.79 22,810 -0.25(-0.59%)
Jun 26, 2007 43.17 43.17 43.01 43.05 15,902 +0.11(+0.25%)
Jun 25, 2007 43.01 43.26 42.83 42.94 20,985 -0.15(-0.36%)
Jun 22, 2007 43.25 43.25 43.09 43.09 7,299 -0.34(-0.78%)
Jun 21, 2007 43.18 43.51 43.15 43.43 12,643 +0.03(+0.07%)
Jun 20, 2007 43.84 43.84 43.40 43.40 782 -0.52(-1.19%)
Jun 19, 2007 43.91 43.92 43.91 43.92 782 +0.08(+0.19%)
Jun 18, 2007 43.88 43.92 43.83 43.84 2,997 -0.06(-0.14%)
Jun 15, 2007 43.98 44.07 43.90 43.90 8,472 +0.09(+0.21%)
Jun 14, 2007 43.61 43.81 43.61 43.81 2,737 +0.18(+0.42%)
Jun 13, 2007 43.27 43.62 43.27 43.62 2,737 +0.42(+0.98%)
Jun 12, 2007 43.48 43.51 43.20 43.20 19,812 -0.41(-0.95%)
Jun 11, 2007 43.31 43.61 43.31 43.61 1,955 +0.25(+0.57%)
Jun 08, 2007 42.90 43.37 42.89 43.37 7,038 +0.32(+0.75%)
Jun 07, 2007 43.59 43.59 43.05 43.05 3,780 -0.66(-1.51%)
Jun 06, 2007 43.75 43.75 43.69 43.71 1,694 -0.19(-0.44%)
Jun 05, 2007 44.07 44.07 43.90 43.90 11,861 -0.25(-0.56%)
Jun 04, 2007 43.96 44.16 43.96 44.14 11,209 +0.09(+0.21%)
Jun 01, 2007 44.11 44.13 44.03 44.05 7,820 +0.09(+0.22%)
May 31, 2007 43.96 43.96 43.87 43.96 2,476 +0.08(+0.19%)
May 30, 2007 43.58 43.88 43.52 43.88 3,258 +0.24(+0.54%)
May 29, 2007 43.64 43.64 43.64 43.64 9,906 +0.08(+0.18%)
May 25, 2007 43.51 43.65 43.51 43.56 4,301 +0.04(+0.08%)
May 24, 2007 43.81 43.81 43.52 43.52 2,476 -0.47(-1.06%)
May 23, 2007 43.99 43.99 43.99 43.99 130 -0.16(-0.36%)
May 22, 2007 44.00 44.17 43.98 44.15 3,649 +0.14(+0.31%)
May 21, 2007 44.07 44.10 44.00 44.01 34,020 -0.03(-0.07%)
May 18, 2007 44.08 44.08 44.04 44.04 1,694 +0.10(+0.23%)
May 17, 2007 44.04 44.04 43.93 43.94 7,299 -0.12(-0.26%)
May 16, 2007 43.91 44.06 43.86 44.06 6,778 +0.19(+0.44%)
May 15, 2007 44.14 44.14 43.87 43.87 2,476 -0.07(-0.16%)
May 14, 2007 44.19 44.19 43.88 43.94 3,649 -0.13(-0.29%)
May 11, 2007 43.93 44.06 43.91 44.06 3,649 +0.25(+0.57%)
May 10, 2007 43.84 43.86 43.81 43.81 5,083 -0.12(-0.26%)
May 09, 2007 43.91 43.93 43.91 43.93 2,997 +0.09(+0.21%)
May 08, 2007 43.73 43.84 43.71 43.84 8,472 +0.41(+0.95%)
May 07, 2007 43.42 43.42 43.42 43.42 0 +0.00(+0.00%)
May 04, 2007 43.54 43.54 43.42 43.42 2,737 +0.04(+0.09%)
May 03, 2007 43.18 43.38 43.18 43.38 3,258 +0.31(+0.71%)
May 02, 2007 42.73 43.08 42.73 43.08 782 +0.54(+1.26%)
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.