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 29, 2016 42.99 43.05 42.77 43.00 16,340 -0.03(-0.08%)
Apr 28, 2016 43.40 43.41 43.04 43.04 12,921 -0.67(-1.54%)
Apr 27, 2016 43.53 43.76 43.52 43.71 5,822 +0.14(+0.31%)
Apr 26, 2016 43.35 43.58 43.29 43.58 8,929 +0.37(+0.85%)
Apr 25, 2016 43.11 43.43 43.01 43.21 40,564 -0.30(-0.69%)
Apr 22, 2016 43.18 43.51 43.18 43.51 2,881 +0.43(+0.99%)
Apr 21, 2016 43.64 43.73 43.09 43.09 25,252 -0.78(-1.78%)
Apr 20, 2016 43.63 44.00 43.53 43.87 10,349 +0.26(+0.61%)
Apr 19, 2016 43.47 43.78 43.47 43.60 7,096 +0.24(+0.55%)
Apr 18, 2016 42.95 43.36 42.95 43.36 9,191 +0.20(+0.45%)
Apr 15, 2016 43.17 43.27 43.01 43.17 13,315 +0.06(+0.14%)
Apr 14, 2016 43.27 43.32 43.00 43.11 8,042 -0.03(-0.06%)
Apr 13, 2016 42.70 43.16 42.70 43.13 11,293 +0.66(+1.55%)
Apr 12, 2016 42.10 42.49 41.89 42.47 9,282 +0.55(+1.32%)
Apr 11, 2016 41.89 42.24 41.89 41.92 23,303 +0.20(+0.49%)
Apr 08, 2016 41.88 42.11 41.66 41.71 19,616 +0.13(+0.32%)
Apr 07, 2016 41.96 41.96 41.49 41.58 7,349 -0.60(-1.43%)
Apr 06, 2016 42.12 42.31 42.05 42.19 8,054 +0.09(+0.20%)
Apr 05, 2016 42.43 42.43 42.10 42.10 8,103 -0.61(-1.44%)
Apr 04, 2016 43.13 43.18 42.70 42.71 5,575 -0.41(-0.95%)
Apr 01, 2016 42.44 43.13 42.30 43.12 8,949 +0.51(+1.20%)
Mar 31, 2016 42.88 42.94 42.54 42.61 6,238 -0.33(-0.78%)
Mar 30, 2016 42.44 43.06 42.44 42.94 36,112 +0.62(+1.47%)
Mar 29, 2016 42.19 42.32 42.04 42.32 7,081 -0.06(-0.14%)
Mar 28, 2016 42.04 42.39 42.04 42.38 11,997 +0.42(+1.00%)
Mar 24, 2016 41.92 41.96 41.96 41.96 5,386 -0.49(-1.15%)
Mar 23, 2016 42.73 42.73 42.42 42.45 8,718 -0.30(-0.71%)
Mar 22, 2016 42.52 42.92 42.52 42.75 6,298 -0.10(-0.23%)
Mar 21, 2016 43.01 43.01 42.68 42.85 5,602 -0.07(-0.17%)
Mar 18, 2016 42.81 43.02 42.65 42.92 6,019 +0.27(+0.64%)
Mar 17, 2016 42.13 42.76 42.11 42.65 10,680 +0.42(+1.01%)
Mar 16, 2016 42.14 42.26 42.01 42.23 7,917 +0.25(+0.61%)
Mar 15, 2016 41.65 41.97 41.62 41.97 8,286 -0.04(-0.10%)
Mar 14, 2016 41.98 42.07 41.84 42.01 5,389 -0.16(-0.38%)
Mar 11, 2016 41.46 42.18 41.46 42.18 13,694 +1.11(+2.71%)
Mar 10, 2016 41.19 41.44 40.68 41.06 8,568 +0.06(+0.14%)
Mar 09, 2016 41.17 41.17 40.84 41.00 12,588 +0.03(+0.06%)
Mar 08, 2016 41.06 41.19 40.73 40.98 95,270 -0.42(-1.01%)
Mar 07, 2016 41.17 41.43 41.16 41.39 9,879 +0.05(+0.12%)
Mar 04, 2016 41.50 41.50 41.10 41.34 5,661 +0.09(+0.21%)
Mar 03, 2016 41.11 41.27 41.08 41.26 16,202 +0.08(+0.21%)
Mar 02, 2016 40.91 41.17 40.91 41.17 9,884 +0.22(+0.54%)
Mar 01, 2016 40.04 40.95 40.04 40.95 29,528 +1.14(+2.87%)
Feb 29, 2016 40.21 40.21 39.79 39.81 4,913 -0.46(-1.15%)
Feb 26, 2016 40.38 40.54 40.20 40.27 29,911 +0.06(+0.15%)
Feb 25, 2016 39.79 40.21 39.79 40.21 17,294 +0.54(+1.37%)
Feb 24, 2016 39.17 39.71 38.96 39.67 16,446 +0.04(+0.11%)
Feb 23, 2016 39.93 39.93 39.56 39.63 7,310 -0.47(-1.18%)
Feb 22, 2016 40.08 40.24 39.97 40.10 12,384 +0.32(+0.80%)
Feb 19, 2016 39.61 39.79 39.56 39.78 31,601 -0.08(-0.19%)
Feb 18, 2016 39.89 39.90 39.72 39.86 9,132 -0.07(-0.17%)
Feb 17, 2016 39.65 40.05 39.65 39.93 11,259 +0.74(+1.89%)
Feb 16, 2016 39.35 39.35 38.98 39.19 14,780 +0.31(+0.79%)
Feb 12, 2016 37.89 38.88 38.88 38.88 26,133 +1.29(+3.44%)
Feb 11, 2016 37.82 37.82 37.39 37.59 53,042 -1.06(-2.75%)
Feb 10, 2016 38.91 39.25 38.65 38.65 20,156 -0.05(-0.13%)
Feb 09, 2016 38.05 38.85 38.05 38.70 19,271 +0.08(+0.20%)
Feb 08, 2016 38.66 38.79 38.23 38.63 81,478 -0.66(-1.69%)
Feb 05, 2016 39.51 39.74 39.21 39.29 49,194 -0.20(-0.49%)
Feb 04, 2016 39.51 39.71 39.30 39.48 27,302 -0.14(-0.34%)
Feb 03, 2016 39.96 39.97 38.96 39.62 27,365 -0.23(-0.57%)
Feb 02, 2016 40.15 40.15 39.71 39.85 29,664 -0.78(-1.93%)
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.