Skip to main content

US Insurance Ishares ETF (NY: IAK )

116.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 77.49 78.21 77.49 77.77 1,283 +0.19(+0.25%)
Aug 30, 2021 77.77 78.22 77.57 77.57 4,169 -0.90(-1.15%)
Aug 27, 2021 78.16 78.48 78.16 78.48 5,825 +1.03(+1.33%)
Aug 26, 2021 78.32 78.32 77.45 77.45 6,672 -0.87(-1.11%)
Aug 25, 2021 77.90 78.75 77.90 78.32 2,021 +0.51(+0.66%)
Aug 24, 2021 77.76 78.00 77.76 77.81 4,302 +0.17(+0.22%)
Aug 23, 2021 77.65 78.13 77.63 77.63 4,383 +0.41(+0.53%)
Aug 20, 2021 76.50 77.49 76.50 77.22 1,688 +0.71(+0.92%)
Aug 19, 2021 76.67 76.67 76.13 76.52 27,879 -0.45(-0.59%)
Aug 18, 2021 77.34 77.66 76.97 76.97 1,513 -0.40(-0.52%)
Aug 17, 2021 77.37 77.62 77.15 77.37 1,557 -0.32(-0.41%)
Aug 16, 2021 77.01 77.69 77.00 77.69 8,050 +0.16(+0.21%)
Aug 13, 2021 77.84 77.85 77.48 77.53 4,825 -0.07(-0.09%)
Aug 12, 2021 77.63 77.77 77.39 77.60 3,008 +0.07(+0.09%)
Aug 11, 2021 77.00 77.56 76.79 77.53 4,568 +0.86(+1.12%)
Aug 10, 2021 76.25 76.94 76.25 76.67 5,283 +0.61(+0.81%)
Aug 09, 2021 75.62 76.31 75.24 76.06 7,938 +0.32(+0.42%)
Aug 06, 2021 75.55 75.86 75.55 75.74 5,579 +1.41(+1.90%)
Aug 05, 2021 73.71 74.32 73.71 74.32 882 +0.83(+1.13%)
Aug 04, 2021 73.46 73.88 73.46 73.49 1,733 -0.67(-0.90%)
Aug 03, 2021 73.17 74.25 72.97 74.16 2,440 +0.55(+0.74%)
Aug 02, 2021 74.08 74.08 73.61 73.61 4,926 +0.02(+0.03%)
Jul 30, 2021 73.80 74.13 73.59 73.59 20,005 -0.36(-0.48%)
Jul 29, 2021 73.46 74.05 73.46 73.95 1,006 +1.08(+1.48%)
Jul 28, 2021 73.70 73.70 72.53 72.87 1,524 -0.62(-0.84%)
Jul 27, 2021 72.85 73.48 72.85 73.48 1,445 +0.10(+0.13%)
Jul 26, 2021 72.80 73.51 72.80 73.39 6,128 +0.31(+0.42%)
Jul 23, 2021 73.28 73.28 72.78 73.08 2,534 +0.24(+0.33%)
Jul 22, 2021 73.16 73.25 72.84 72.84 1,072 -0.91(-1.24%)
Jul 21, 2021 73.88 74.39 73.74 73.75 1,299 +0.94(+1.29%)
Jul 20, 2021 71.50 73.37 71.50 72.81 11,936 +1.67(+2.34%)
Jul 19, 2021 71.90 71.90 70.76 71.14 7,207 -2.14(-2.92%)
Jul 16, 2021 73.89 73.89 73.28 73.28 1,370 -0.28(-0.38%)
Jul 15, 2021 72.30 73.74 71.99 73.56 2,628 +0.35(+0.48%)
Jul 14, 2021 73.31 73.50 73.13 73.21 1,174 -0.07(-0.09%)
Jul 13, 2021 73.72 73.75 73.28 73.28 6,626 -1.06(-1.42%)
Jul 12, 2021 74.15 74.33 74.15 74.33 3,888 +0.67(+0.91%)
Jul 09, 2021 72.80 73.68 72.80 73.67 2,053 +1.93(+2.69%)
Jul 08, 2021 72.55 72.58 71.57 71.73 4,336 -1.95(-2.65%)
Jul 07, 2021 73.71 73.77 72.99 73.69 3,989 +0.31(+0.42%)
Jul 06, 2021 73.16 73.38 73.01 73.38 4,115 -0.94(-1.27%)
Jul 02, 2021 74.11 74.42 74.11 74.32 1,000 -0.18(-0.24%)
Jul 01, 2021 73.83 74.64 73.81 74.50 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 73.44 73.51 6,016 -0.03(-0.04%)
Jun 28, 2021 74.59 74.77 73.33 73.54 6,759 -1.06(-1.42%)
Jun 25, 2021 73.81 74.65 73.81 74.60 5,291 +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 15,055 -0.08(-0.10%)
Jun 22, 2021 72.93 73.07 72.46 72.85 113,052 +0.04(+0.06%)
Jun 21, 2021 71.49 72.81 71.49 72.81 5,653 +1.62(+2.27%)
Jun 18, 2021 72.18 72.18 71.16 71.19 4,991 -1.75(-2.40%)
Jun 17, 2021 75.44 75.44 72.85 72.95 7,382 -2.39(-3.17%)
Jun 16, 2021 75.32 75.52 75.05 75.34 6,030 -0.40(-0.53%)
Jun 15, 2021 75.09 76.05 74.99 75.74 12,606 +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 4,237 +0.31(+0.41%)
Jun 10, 2021 76.20 76.20 75.32 75.32 6,175 -0.62(-0.82%)
Jun 09, 2021 76.23 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 76.97 77.57 6,698 +0.09(+0.11%)
Jun 03, 2021 77.06 77.75 77.06 77.49 6,525 +0.11(+0.15%)
Jun 02, 2021 77.46 77.50 77.30 77.37 6,680 -0.09(-0.12%)
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.