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 (%)
Aug 30, 2013 33.71 33.71 33.44 33.53 34,471 -0.24(-0.70%)
Aug 29, 2013 33.65 33.98 33.65 33.77 10,917 +0.16(+0.49%)
Aug 28, 2013 33.53 33.75 33.43 33.61 29,835 +0.03(+0.10%)
Aug 27, 2013 34.03 34.03 33.57 33.57 33,067 -0.89(-2.58%)
Aug 26, 2013 34.64 34.68 34.46 34.46 17,971 -0.15(-0.42%)
Aug 23, 2013 34.75 34.75 34.47 34.61 10,894 -0.06(-0.16%)
Aug 22, 2013 34.32 34.68 34.31 34.67 47,102 +0.51(+1.50%)
Aug 21, 2013 34.13 34.42 34.06 34.15 54,156 -0.24(-0.69%)
Aug 20, 2013 34.10 34.43 33.97 34.39 41,765 +0.25(+0.74%)
Aug 19, 2013 34.50 34.50 34.11 34.14 111,066 -0.45(-1.30%)
Aug 16, 2013 34.45 34.81 34.45 34.59 42,084 +0.07(+0.21%)
Aug 15, 2013 34.76 34.81 34.45 34.51 58,331 -0.55(-1.56%)
Aug 14, 2013 35.13 35.23 35.02 35.06 19,718 -0.06(-0.17%)
Aug 13, 2013 34.99 35.16 34.78 35.12 9,213 +0.21(+0.60%)
Aug 12, 2013 34.93 35.07 34.85 34.91 44,711 -0.20(-0.56%)
Aug 09, 2013 35.07 35.24 35.03 35.11 22,599 -0.06(-0.16%)
Aug 08, 2013 35.20 35.26 34.95 35.16 24,353 +0.16(+0.45%)
Aug 07, 2013 35.12 35.12 34.85 35.01 25,931 -0.21(-0.59%)
Aug 06, 2013 35.56 35.56 35.13 35.21 42,690 -0.42(-1.17%)
Aug 05, 2013 35.74 35.78 35.53 35.63 36,183 -0.15(-0.43%)
Aug 02, 2013 36.00 37.15 35.70 35.78 64,202 -0.07(-0.20%)
Aug 01, 2013 35.29 35.91 35.24 35.86 79,609 +0.97(+2.78%)
Jul 31, 2013 34.95 35.17 34.87 34.89 67,761 +0.04(+0.12%)
Jul 30, 2013 35.09 35.09 34.72 34.85 45,043 -0.11(-0.30%)
Jul 29, 2013 35.08 35.08 34.91 34.95 33,717 -0.18(-0.51%)
Jul 26, 2013 34.89 35.15 34.83 35.13 20,026 +0.15(+0.42%)
Jul 25, 2013 34.75 35.01 34.65 34.98 16,081 +0.15(+0.42%)
Jul 24, 2013 35.19 35.26 34.78 34.84 48,569 -0.24(-0.67%)
Jul 23, 2013 35.65 35.65 35.07 35.07 22,696 -0.48(-1.35%)
Jul 22, 2013 35.28 35.56 35.25 35.56 62,240 +0.31(+0.88%)
Jul 19, 2013 35.22 35.25 34.97 35.25 65,122 -0.02(-0.05%)
Jul 18, 2013 35.03 35.28 35.01 35.26 48,491 +0.40(+1.15%)
Jul 17, 2013 34.93 34.93 34.81 34.86 43,536 +0.12(+0.35%)
Jul 16, 2013 35.07 35.07 34.66 34.74 25,684 -0.18(-0.50%)
Jul 15, 2013 35.17 35.29 34.88 34.92 430,873 -0.02(-0.06%)
Jul 12, 2013 34.59 34.97 34.59 34.94 31,129 +0.28(+0.80%)
Jul 11, 2013 34.92 34.92 34.45 34.66 89,647 +0.28(+0.81%)
Jul 10, 2013 34.55 34.56 34.22 34.38 89,355 -0.12(-0.35%)
Jul 09, 2013 34.54 34.50 34.42 34.50 69,232 +0.33(+0.95%)
Jul 08, 2013 34.06 34.23 34.01 34.18 113,544 +0.33(+0.96%)
Jul 05, 2013 33.52 33.85 33.45 33.85 56,307 +0.60(+1.81%)
Jul 03, 2013 33.29 33.33 32.88 33.25 11,168 -0.09(-0.27%)
Jul 02, 2013 33.58 33.69 33.34 33.34 21,300 -0.20(-0.60%)
Jul 01, 2013 33.35 33.63 33.35 33.54 31,984 +0.33(+0.98%)
Jun 28, 2013 33.17 33.35 33.00 33.22 39,039 +0.00(+0.00%)
Jun 27, 2013 32.91 33.22 32.91 33.22 16,954 +0.48(+1.45%)
Jun 26, 2013 32.46 32.78 32.45 32.74 27,474 +0.38(+1.17%)
Jun 25, 2013 31.93 32.42 31.93 32.36 20,066 +0.46(+1.43%)
Jun 24, 2013 32.16 32.16 31.58 31.90 66,955 -0.61(-1.87%)
Jun 21, 2013 32.81 32.86 32.27 32.51 19,063 -0.16(-0.49%)
Jun 20, 2013 32.78 33.03 32.51 32.67 43,945 -0.65(-1.96%)
Jun 19, 2013 33.49 33.57 33.30 33.33 21,157 -0.17(-0.51%)
Jun 18, 2013 33.20 33.53 33.18 33.50 25,135 +0.26(+0.78%)
Jun 17, 2013 33.04 33.32 33.04 33.24 19,209 +0.36(+1.10%)
Jun 14, 2013 33.29 33.29 32.87 32.88 8,511 -0.39(-1.16%)
Jun 13, 2013 32.63 33.29 32.62 33.26 25,075 +0.50(+1.54%)
Jun 12, 2013 33.16 33.20 32.74 32.76 47,500 -0.16(-0.49%)
Jun 11, 2013 33.07 33.22 32.89 32.92 17,477 -0.51(-1.53%)
Jun 10, 2013 33.31 33.50 33.22 33.43 44,468 +0.15(+0.46%)
Jun 07, 2013 32.84 33.28 32.78 33.28 27,148 +0.63(+1.94%)
Jun 06, 2013 32.17 32.64 31.99 32.64 45,860 +0.41(+1.29%)
Jun 05, 2013 32.72 32.72 32.15 32.23 37,522 -0.42(-1.30%)
Jun 04, 2013 32.92 33.07 32.59 32.65 78,139 -0.26(-0.79%)
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.