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 (%)
May 28, 2010 21.83 22.13 21.76 21.83 137,630 -0.35(-1.60%)
May 27, 2010 21.51 22.19 21.50 22.19 86,288 +1.05(+4.96%)
May 26, 2010 21.40 21.55 21.11 21.14 42,882 -0.04(-0.18%)
May 25, 2010 20.35 21.18 20.32 21.18 110,818 +0.13(+0.62%)
May 24, 2010 21.28 21.50 21.05 21.05 78,350 -0.37(-1.73%)
May 21, 2010 20.81 21.42 20.30 21.42 108,223 +0.40(+1.91%)
May 20, 2010 21.06 21.47 21.02 21.02 265,946 -1.02(-4.62%)
May 19, 2010 21.96 22.30 21.68 22.03 40,427 -0.12(-0.52%)
May 18, 2010 22.74 22.80 22.09 22.15 44,705 -0.39(-1.74%)
May 17, 2010 22.46 22.60 22.07 22.54 55,228 +0.12(+0.55%)
May 14, 2010 22.42 22.83 22.24 22.42 25,033 -0.56(-2.45%)
May 13, 2010 23.21 23.36 22.98 22.98 59,262 -0.32(-1.39%)
May 12, 2010 23.02 23.31 23.01 23.31 29,412 +0.31(+1.34%)
May 11, 2010 23.13 23.27 22.91 23.00 30,829 -0.09(-0.40%)
May 10, 2010 23.07 23.09 22.79 23.09 110,474 +1.26(+5.75%)
May 07, 2010 22.00 22.47 21.59 21.83 98,563 -0.16(-0.74%)
May 06, 2010 22.84 23.20 0.0848 22.00 152,303 -0.95(-4.13%)
May 05, 2010 23.07 23.26 22.89 22.94 77,404 -0.09(-0.40%)
May 04, 2010 23.49 23.49 22.89 23.04 62,639 -0.68(-2.86%)
May 03, 2010 23.75 24.11 23.56 23.71 44,164 +0.20(+0.85%)
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%)
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.