Skip to main content

US Insurance Ishares ETF (NY: IAK )

117.39 +0.44 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.04 24.04 23.51 23.51 59,390 -0.46(-1.93%)
Apr 29, 2010 23.78 24.07 23.63 23.98 56,789 +0.49(+2.07%)
Apr 28, 2010 23.71 23.89 23.43 23.49 47,581 +0.12(+0.53%)
Apr 27, 2010 24.32 24.35 23.36 23.37 68,940 -1.07(-4.38%)
Apr 26, 2010 24.65 24.75 24.44 24.44 78,297 -0.18(-0.72%)
Apr 23, 2010 24.42 24.62 24.21 24.62 65,028 +0.26(+1.08%)
Apr 22, 2010 24.11 24.35 23.89 24.35 46,009 +0.10(+0.41%)
Apr 21, 2010 24.42 24.58 24.05 24.25 37,125 -0.14(-0.57%)
Apr 20, 2010 24.24 24.39 24.08 24.39 41,976 +0.34(+1.41%)
Apr 19, 2010 23.75 24.05 23.60 24.05 110,980 +0.24(+1.00%)
Apr 16, 2010 24.24 24.28 23.71 23.81 100,333 -0.46(-1.90%)
Apr 15, 2010 24.59 24.59 24.13 24.28 103,963 -0.08(-0.32%)
Apr 14, 2010 24.15 24.35 23.92 24.35 188,708 +0.53(+2.23%)
Apr 13, 2010 23.87 23.87 23.62 23.82 462,565 +0.06(+0.26%)
Apr 12, 2010 23.81 23.81 23.72 23.76 37,341 +0.00(+0.00%)
Apr 09, 2010 23.90 23.90 23.64 23.76 20,039 -0.02(-0.10%)
Apr 08, 2010 23.51 23.81 23.48 23.78 67,303 +0.16(+0.68%)
Apr 07, 2010 23.87 23.87 23.54 23.62 24,161 -0.22(-0.91%)
Apr 06, 2010 23.78 23.88 23.72 23.84 28,369 +0.02(+0.10%)
Apr 05, 2010 23.72 23.81 23.64 23.81 62,637 +0.25(+1.08%)
Apr 01, 2010 23.59 23.56 23.56 23.56 33,087 +0.19(+0.82%)
Mar 31, 2010 23.12 23.40 23.12 23.37 52,015 +0.15(+0.66%)
Mar 30, 2010 23.35 23.39 23.18 23.21 72,087 -0.08(-0.33%)
Mar 29, 2010 23.31 23.32 23.19 23.29 140,279 +0.11(+0.47%)
Mar 26, 2010 23.24 23.37 23.07 23.18 299,521 +0.18(+0.77%)
Mar 25, 2010 23.13 23.38 22.98 23.01 882,949 -0.02(-0.07%)
Mar 24, 2010 22.84 23.08 22.84 23.02 4,586 +0.12(+0.54%)
Mar 23, 2010 22.77 22.90 22.77 22.90 2,680 +0.10(+0.44%)
Mar 22, 2010 22.68 22.80 22.54 22.80 12,846 +0.00(+0.00%)
Mar 19, 2010 23.02 23.02 22.75 22.80 27,803 -0.12(-0.54%)
Mar 18, 2010 22.96 22.98 22.92 22.92 5,464 -0.05(-0.20%)
Mar 17, 2010 22.80 23.16 22.80 22.97 35,309 +0.25(+1.12%)
Mar 16, 2010 22.54 22.71 22.43 22.71 15,481 +0.23(+1.03%)
Mar 15, 2010 22.31 22.48 22.31 22.48 22,140 +0.02(+0.10%)
Mar 12, 2010 22.61 22.65 22.40 22.46 4,932 -0.07(-0.31%)
Mar 11, 2010 22.38 22.53 22.35 22.53 16,177 +0.13(+0.58%)
Mar 10, 2010 22.28 22.43 22.28 22.40 63,787 +0.18(+0.83%)
Mar 09, 2010 22.20 22.36 22.20 22.21 8,391 -0.05(-0.21%)
Mar 08, 2010 22.15 22.31 22.15 22.26 6,753 +0.17(+0.75%)
Mar 05, 2010 21.93 22.09 21.91 22.09 5,944 +0.28(+1.28%)
Mar 04, 2010 21.62 21.82 21.62 21.81 22,071 +0.18(+0.85%)
Mar 03, 2010 21.68 21.74 21.63 21.63 8,323 +0.02(+0.07%)
Mar 02, 2010 21.53 21.69 21.53 21.61 9,039 +0.15(+0.70%)
Mar 01, 2010 21.43 21.53 21.43 21.46 2,081 +0.20(+0.95%)
Feb 26, 2010 21.13 21.26 21.13 21.26 3,975 -0.05(-0.25%)
Feb 25, 2010 20.95 21.31 20.95 21.31 9,542 +0.04(+0.18%)
Feb 24, 2010 21.13 21.28 21.13 21.28 3,992 +0.31(+1.47%)
Feb 23, 2010 21.25 21.29 20.93 20.97 39,584 -0.32(-1.52%)
Feb 22, 2010 21.22 21.30 21.20 21.29 6,287 +0.11(+0.51%)
Feb 19, 2010 21.09 21.19 21.00 21.18 6,223 +0.09(+0.44%)
Feb 18, 2010 20.81 21.13 20.81 21.09 17,527 +0.22(+1.07%)
Feb 17, 2010 20.85 20.92 20.78 20.87 9,950 +0.16(+0.78%)
Feb 16, 2010 20.52 20.73 20.45 20.71 54,553 +0.33(+1.62%)
Feb 12, 2010 20.03 20.38 20.38 20.38 7,675 +0.10(+0.48%)
Feb 11, 2010 20.12 20.29 19.98 20.28 3,324 +0.09(+0.47%)
Feb 10, 2010 19.95 20.23 19.93 20.18 31,679 +0.13(+0.65%)
Feb 09, 2010 20.04 20.19 19.89 20.05 42,575 +0.19(+0.97%)
Feb 08, 2010 19.88 20.09 19.84 19.86 14,100 -0.28(-1.37%)
Feb 05, 2010 20.07 20.17 19.59 20.14 40,022 -0.01(-0.04%)
Feb 04, 2010 20.61 20.63 20.15 20.15 8,577 -0.61(-2.95%)
Feb 03, 2010 20.82 20.85 20.70 20.76 17,801 -0.09(-0.44%)
Feb 02, 2010 20.71 20.91 20.63 20.85 37,770 +0.24(+1.16%)
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.