US Insurance Ishares ETF (NY: IAK )

77.79 USD +0.53 (+0.69%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 77.57 78.00 77.57 77.79 23,138 +0.53(+0.69%)
Apr 15, 2021 77.30 77.46 77.14 77.26 4,278 +0.19(+0.25%)
Apr 14, 2021 76.41 77.34 76.41 77.07 12,558 +0.74(+0.97%)
Apr 13, 2021 76.35 76.43 76.18 76.33 1,465 -0.11(-0.14%)
Apr 12, 2021 75.88 76.45 75.88 76.44 13,372 +0.54(+0.71%)
Apr 09, 2021 75.74 75.90 75.65 75.90 1,300 +0.46(+0.62%)
Apr 08, 2021 75.80 75.80 75.12 75.44 3,105 -0.36(-0.48%)
Apr 07, 2021 75.86 75.86 75.40 75.80 2,591 +0.19(+0.25%)
Apr 06, 2021 75.58 75.86 75.41 75.61 6,303 +0.10(+0.13%)
Apr 05, 2021 75.44 75.62 75.30 75.51 6,211 +0.56(+0.75%)
Apr 01, 2021 74.28 74.94 74.28 74.94 2,100 +0.68(+0.92%)
Mar 31, 2021 75.42 75.42 74.26 74.26 5,941 -0.87(-1.16%)
Mar 30, 2021 74.78 75.41 74.78 75.13 7,029 +0.52(+0.69%)
Mar 29, 2021 74.25 74.92 74.04 74.61 7,361 -0.14(-0.19%)
Mar 26, 2021 74.69 74.76 74.36 74.76 4,800 +0.37(+0.49%)
Mar 25, 2021 72.81 74.43 72.52 74.39 19,456 +0.86(+1.17%)
Mar 24, 2021 74.43 74.47 73.53 73.53 4,373 +0.28(+0.39%)
Mar 23, 2021 73.95 73.95 73.21 73.25 1,772 -0.79(-1.07%)
Mar 22, 2021 74.51 74.51 73.86 74.04 18,357 -0.81(-1.08%)
Mar 19, 2021 76.58 76.58 74.83 74.85 18,200 -1.43(-1.88%)
Mar 18, 2021 75.77 78.45 75.77 76.28 6,732 +0.34(+0.45%)
Mar 17, 2021 75.32 75.94 75.32 75.94 1,471 +0.29(+0.39%)
Mar 16, 2021 76.03 76.03 74.98 75.65 5,614 -0.95(-1.24%)
Mar 15, 2021 76.68 76.68 75.75 76.60 2,934 +0.36(+0.47%)
Mar 12, 2021 76.28 76.28 76.00 76.24 25,500 +0.94(+1.24%)
Mar 11, 2021 75.50 75.66 75.30 75.30 3,302 -0.16(-0.21%)
Mar 10, 2021 74.99 75.53 74.69 75.47 6,531 +1.20(+1.61%)
Mar 09, 2021 74.58 75.06 74.14 74.27 9,093 -0.64(-0.86%)
Mar 08, 2021 74.01 76.04 74.01 74.91 109,199 +1.26(+1.71%)
Mar 05, 2021 72.67 73.65 72.04 73.65 8,900 +1.99(+2.78%)
Mar 04, 2021 72.81 72.81 70.95 71.66 16,976 -1.19(-1.63%)
Mar 03, 2021 73.25 73.72 72.85 72.85 107,637 +0.35(+0.48%)
Mar 02, 2021 72.48 72.98 72.48 72.50 2,870 -0.11(-0.14%)
Mar 01, 2021 71.60 72.74 71.60 72.61 3,324 +1.66(+2.34%)
Feb 26, 2021 71.71 71.71 70.94 70.94 24,100 -0.71(-0.98%)
Feb 25, 2021 73.54 73.54 71.65 71.65 2,920 -1.60(-2.18%)
Feb 24, 2021 72.65 73.59 72.65 73.25 6,959 +1.18(+1.64%)
Feb 23, 2021 71.99 72.16 71.65 72.07 9,265 +0.43(+0.60%)
Feb 22, 2021 70.14 71.64 70.14 71.64 1,310 +1.32(+1.88%)
Feb 19, 2021 70.26 70.54 70.26 70.32 4,000 +0.33(+0.47%)
Feb 18, 2021 70.18 70.18 69.56 69.99 874 -0.37(-0.52%)
Feb 17, 2021 69.46 70.36 69.46 70.36 3,019 +0.63(+0.90%)
Feb 16, 2021 69.92 70.32 69.73 69.73 29,326 -0.08(-0.12%)
Feb 12, 2021 69.77 70.26 69.53 69.81 3,600 -0.12(-0.17%)
Feb 11, 2021 69.91 69.96 69.62 69.93 1,757 +0.20(+0.29%)
Feb 10, 2021 70.15 70.15 69.59 69.73 1,809 -0.07(-0.09%)
Feb 09, 2021 69.53 70.03 69.53 69.79 9,046 +0.22(+0.32%)
Feb 08, 2021 69.26 69.57 69.17 69.57 2,175 +0.70(+1.02%)
Feb 05, 2021 68.72 69.15 68.72 68.87 5,200 +0.22(+0.32%)
Feb 04, 2021 67.83 68.65 67.83 68.65 3,720 +1.53(+2.29%)
Feb 03, 2021 66.89 67.11 66.89 67.11 1,369 +0.19(+0.28%)
Feb 02, 2021 66.38 67.20 66.36 66.93 3,559 +0.99(+1.50%)
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.