Skip to main content

US Insurance Ishares ETF (NY: IAK )

117.43 +0.48 (+0.41%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 73.80 74.14 73.59 73.59 20,004 -0.36(-0.48%)
Jul 29, 2021 73.47 74.05 73.47 73.95 1,006 +1.08(+1.48%)
Jul 28, 2021 73.71 73.71 72.54 72.87 1,524 -0.62(-0.84%)
Jul 27, 2021 72.85 73.49 72.85 73.49 1,445 +0.10(+0.13%)
Jul 26, 2021 72.80 73.52 72.80 73.39 6,128 +0.31(+0.42%)
Jul 23, 2021 73.29 73.29 72.78 73.08 2,534 +0.24(+0.33%)
Jul 22, 2021 73.16 73.26 72.84 72.84 1,072 -0.91(-1.24%)
Jul 21, 2021 73.89 74.39 73.74 73.75 1,299 +0.94(+1.29%)
Jul 20, 2021 71.51 73.37 71.51 72.81 11,936 +1.67(+2.34%)
Jul 19, 2021 71.91 71.91 70.76 71.15 7,207 -2.14(-2.92%)
Jul 16, 2021 73.90 73.90 73.28 73.28 1,370 -0.28(-0.38%)
Jul 15, 2021 72.31 73.74 71.99 73.56 2,628 +0.35(+0.48%)
Jul 14, 2021 73.32 73.50 73.13 73.21 1,174 -0.07(-0.09%)
Jul 13, 2021 73.72 73.76 73.28 73.28 6,626 -1.06(-1.42%)
Jul 12, 2021 74.15 74.34 74.15 74.34 3,887 +0.67(+0.91%)
Jul 09, 2021 72.80 73.69 72.80 73.67 2,053 +1.93(+2.69%)
Jul 08, 2021 72.55 72.58 71.57 71.74 4,336 -1.95(-2.65%)
Jul 07, 2021 73.71 73.77 72.99 73.69 3,988 +0.31(+0.42%)
Jul 06, 2021 73.16 73.38 73.01 73.38 4,114 -0.94(-1.27%)
Jul 02, 2021 74.11 74.42 74.11 74.33 1,000 -0.18(-0.24%)
Jul 01, 2021 73.84 74.65 73.81 74.51 2,206 +0.84(+1.14%)
Jun 30, 2021 73.56 73.66 73.52 73.66 2,639 +0.15(+0.20%)
Jun 29, 2021 73.92 73.92 73.45 73.52 6,015 -0.03(-0.04%)
Jun 28, 2021 74.59 74.77 73.33 73.54 6,758 -1.06(-1.42%)
Jun 25, 2021 73.81 74.65 73.81 74.60 5,290 +1.07(+1.46%)
Jun 24, 2021 73.01 73.64 73.01 73.53 3,094 +0.75(+1.03%)
Jun 23, 2021 72.76 73.16 72.73 72.78 15,054 -0.08(-0.10%)
Jun 22, 2021 72.93 73.07 72.47 72.86 113,046 +0.04(+0.06%)
Jun 21, 2021 71.50 72.82 71.50 72.82 5,653 +1.62(+2.27%)
Jun 18, 2021 72.18 72.18 71.16 71.20 4,991 -1.75(-2.40%)
Jun 17, 2021 75.45 75.45 72.85 72.95 7,381 -2.39(-3.17%)
Jun 16, 2021 75.32 75.52 75.06 75.34 6,030 -0.40(-0.53%)
Jun 15, 2021 75.09 76.06 74.99 75.74 12,605 +0.66(+0.88%)
Jun 14, 2021 75.53 75.53 74.94 75.08 6,482 -0.55(-0.73%)
Jun 11, 2021 75.40 75.71 75.40 75.64 4,236 +0.31(+0.41%)
Jun 10, 2021 76.21 76.21 75.33 75.33 6,175 -0.62(-0.82%)
Jun 09, 2021 76.24 76.31 75.95 75.95 6,239 -0.95(-1.24%)
Jun 08, 2021 76.36 76.90 76.23 76.90 1,701 +0.19(+0.25%)
Jun 07, 2021 77.65 77.65 76.70 76.71 3,500 -0.86(-1.11%)
Jun 04, 2021 77.61 77.61 76.98 77.58 6,698 +0.09(+0.11%)
Jun 03, 2021 77.06 77.76 77.06 77.49 6,525 +0.11(+0.15%)
Jun 02, 2021 77.46 77.50 77.31 77.38 6,680 -0.09(-0.12%)
Jun 01, 2021 77.73 77.91 77.24 77.47 24,627 +0.40(+0.52%)
May 28, 2021 76.83 77.07 76.76 77.07 1,350 +0.19(+0.25%)
May 27, 2021 76.24 76.88 76.13 76.88 4,785 +1.03(+1.35%)
May 26, 2021 75.39 75.96 75.34 75.85 132,700 +0.45(+0.60%)
May 25, 2021 76.11 76.19 75.40 75.40 4,011 -1.11(-1.45%)
May 24, 2021 76.48 76.58 76.29 76.50 11,361 +0.06(+0.08%)
May 21, 2021 76.68 77.14 76.44 76.45 5,469 +0.09(+0.12%)
May 20, 2021 75.99 76.46 75.94 76.35 11,545 +0.17(+0.22%)
May 19, 2021 75.64 76.18 74.95 76.18 10,723 -0.64(-0.83%)
May 18, 2021 77.11 77.25 76.82 76.82 3,760 -0.69(-0.90%)
May 17, 2021 77.84 77.84 77.05 77.51 12,214 -0.27(-0.34%)
May 14, 2021 77.12 77.78 77.06 77.78 11,633 +1.04(+1.36%)
May 13, 2021 74.67 76.89 74.50 76.74 9,116 +1.72(+2.30%)
May 12, 2021 76.20 76.20 74.97 75.02 8,747 -1.03(-1.36%)
May 11, 2021 77.37 77.37 76.01 76.05 7,602 -1.70(-2.18%)
May 10, 2021 78.32 78.73 77.75 77.75 11,877 -0.19(-0.24%)
May 07, 2021 77.46 77.94 77.46 77.93 5,681 +0.67(+0.87%)
May 06, 2021 76.71 77.26 76.60 77.26 4,481 +0.91(+1.20%)
May 05, 2021 75.89 76.48 75.41 76.35 11,495 +0.40(+0.53%)
May 04, 2021 75.58 75.94 75.58 75.94 1,768 +0.22(+0.29%)
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.