Skip to main content

US Insurance Ishares ETF (NY: IAK )

113.61 +0.85 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 44.16 44.16 43.95 43.95 8,334 -0.42(-0.95%)
Jul 28, 2016 44.07 44.37 44.07 44.37 3,879 +0.14(+0.31%)
Jul 27, 2016 44.28 44.35 44.10 44.23 10,126 -0.08(-0.18%)
Jul 26, 2016 44.36 44.39 44.20 44.32 5,066 +0.02(+0.05%)
Jul 25, 2016 44.36 44.38 44.19 44.29 14,374 -0.05(-0.12%)
Jul 22, 2016 44.05 44.37 44.05 44.35 14,015 +0.30(+0.68%)
Jul 21, 2016 44.14 44.14 43.97 44.05 4,042 -0.09(-0.21%)
Jul 20, 2016 44.13 44.24 44.11 44.14 9,327 +0.11(+0.24%)
Jul 19, 2016 44.00 44.05 43.94 44.03 2,703 -0.11(-0.26%)
Jul 18, 2016 44.27 44.33 44.15 44.15 10,095 -0.03(-0.08%)
Jul 15, 2016 44.40 44.40 44.13 44.18 4,601 -0.09(-0.21%)
Jul 14, 2016 44.28 44.37 44.25 44.28 17,934 +0.50(+1.13%)
Jul 13, 2016 43.78 43.89 43.68 43.78 6,931 -0.14(-0.31%)
Jul 12, 2016 43.83 44.01 43.73 43.92 7,034 +0.35(+0.81%)
Jul 11, 2016 43.44 43.65 43.44 43.57 8,707 +0.20(+0.45%)
Jul 08, 2016 43.00 43.38 42.65 43.37 12,283 +0.72(+1.68%)
Jul 07, 2016 43.01 43.01 42.46 42.65 4,231 +0.00(+0.00%)
Jul 06, 2016 42.40 42.66 42.29 42.65 5,797 +0.08(+0.18%)
Jul 05, 2016 42.57 42.65 42.39 42.57 13,741 -0.81(-1.87%)
Jul 01, 2016 43.31 43.39 43.39 43.39 16,356 +0.05(+0.12%)
Jun 30, 2016 42.53 43.35 42.53 43.34 8,960 +0.87(+2.04%)
Jun 29, 2016 41.80 42.48 41.79 42.47 13,456 +0.98(+2.35%)
Jun 28, 2016 40.97 41.52 40.97 41.50 53,204 +0.98(+2.41%)
Jun 27, 2016 41.49 41.49 40.44 40.52 42,159 -1.43(-3.41%)
Jun 24, 2016 42.33 42.80 41.90 41.95 6,232 -2.22(-5.02%)
Jun 23, 2016 43.70 44.17 43.70 44.17 9,235 +0.86(+1.98%)
Jun 22, 2016 43.31 43.60 43.30 43.31 10,625 +0.01(+0.02%)
Jun 21, 2016 43.26 43.34 43.07 43.30 9,403 +0.21(+0.49%)
Jun 20, 2016 43.13 43.58 43.08 43.09 25,470 +0.31(+0.72%)
Jun 17, 2016 42.93 42.95 42.62 42.78 8,004 -0.10(-0.24%)
Jun 16, 2016 42.43 42.91 42.12 42.89 9,282 +0.17(+0.40%)
Jun 15, 2016 43.00 43.14 42.72 42.72 13,116 -0.18(-0.42%)
Jun 14, 2016 43.13 43.13 42.72 42.90 9,146 -0.35(-0.81%)
Jun 13, 2016 43.44 43.70 43.19 43.24 14,834 -0.38(-0.86%)
Jun 10, 2016 43.68 43.77 43.51 43.62 48,541 -0.54(-1.22%)
Jun 09, 2016 44.05 44.18 44.03 44.16 5,088 -0.23(-0.52%)
Jun 08, 2016 44.39 44.45 44.25 44.39 8,694 -0.10(-0.23%)
Jun 07, 2016 44.46 44.49 44.37 44.49 14,640 +0.01(+0.02%)
Jun 06, 2016 44.26 44.55 44.26 44.48 5,064 +0.18(+0.41%)
Jun 03, 2016 44.30 44.34 43.90 44.30 33,923 -0.40(-0.90%)
Jun 02, 2016 44.64 44.70 44.63 44.70 2,921 -0.07(-0.15%)
Jun 01, 2016 44.24 44.78 44.24 44.77 8,974 +0.03(+0.07%)
May 31, 2016 44.95 44.95 44.53 44.74 11,181 -0.07(-0.15%)
May 27, 2016 44.63 44.80 44.80 44.80 5,866 +0.31(+0.70%)
May 26, 2016 44.78 44.78 44.40 44.49 1,524 -0.20(-0.44%)
May 25, 2016 44.96 44.96 44.63 44.69 37,810 +0.14(+0.31%)
May 24, 2016 44.32 44.65 44.32 44.55 14,963 +0.67(+1.53%)
May 23, 2016 43.93 44.07 43.84 43.88 28,744 -0.14(-0.32%)
May 20, 2016 43.79 44.30 43.79 44.02 33,301 +0.35(+0.80%)
May 19, 2016 43.77 43.77 43.46 43.67 3,884 -0.30(-0.69%)
May 18, 2016 43.07 44.00 43.07 43.98 17,988 +0.80(+1.86%)
May 17, 2016 43.38 43.56 43.13 43.18 10,274 -0.43(-0.97%)
May 16, 2016 43.35 43.62 43.35 43.60 7,294 +0.22(+0.51%)
May 13, 2016 43.53 43.65 43.33 43.38 3,267 -0.30(-0.68%)
May 12, 2016 43.55 43.68 43.40 43.68 4,348 +0.28(+0.65%)
May 11, 2016 43.84 43.84 43.40 43.40 79,720 -0.37(-0.84%)
May 10, 2016 43.20 43.76 43.20 43.76 28,061 +0.66(+1.54%)
May 09, 2016 43.01 43.17 42.91 43.10 8,298 +0.14(+0.32%)
May 06, 2016 42.70 43.00 42.67 42.96 3,880 +0.03(+0.08%)
May 05, 2016 42.78 43.11 42.78 42.93 6,283 +0.20(+0.48%)
May 04, 2016 42.78 42.78 42.55 42.72 4,340 -0.43(-0.99%)
May 03, 2016 42.97 43.15 42.74 43.15 4,222 -0.32(-0.73%)
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.