Skip to main content

US Insurance Ishares ETF (NY: IAK )

117.34 +0.39 (+0.33%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 45.04 45.04 44.62 44.83 11,160 -0.07(-0.15%)
May 27, 2016 44.72 44.89 44.89 44.89 5,855 +0.31(+0.70%)
May 26, 2016 44.87 44.87 44.49 44.58 1,521 -0.20(-0.44%)
May 25, 2016 45.05 45.05 44.71 44.78 37,736 +0.14(+0.31%)
May 24, 2016 44.40 44.74 44.40 44.64 14,934 +0.67(+1.53%)
May 23, 2016 44.02 44.16 43.92 43.97 28,688 -0.14(-0.32%)
May 20, 2016 43.88 44.38 43.88 44.11 33,236 +0.35(+0.80%)
May 19, 2016 43.86 43.86 43.54 43.76 3,877 -0.30(-0.69%)
May 18, 2016 43.16 44.09 43.16 44.06 17,953 +0.80(+1.86%)
May 17, 2016 43.47 43.64 43.21 43.26 10,254 -0.43(-0.97%)
May 16, 2016 43.43 43.70 43.43 43.69 7,280 +0.22(+0.51%)
May 13, 2016 43.62 43.74 43.42 43.47 3,261 -0.30(-0.68%)
May 12, 2016 43.64 43.76 43.48 43.76 4,339 +0.28(+0.65%)
May 11, 2016 43.92 43.93 43.48 43.48 79,565 -0.37(-0.84%)
May 10, 2016 43.29 43.85 43.29 43.85 28,006 +0.67(+1.54%)
May 09, 2016 43.09 43.26 43.00 43.18 8,282 +0.14(+0.32%)
May 06, 2016 42.78 43.08 42.76 43.05 3,872 +0.03(+0.08%)
May 05, 2016 42.86 43.19 42.86 43.01 6,270 +0.20(+0.48%)
May 04, 2016 42.87 42.87 42.63 42.81 4,331 -0.43(-0.99%)
May 03, 2016 43.06 43.23 42.83 43.23 4,214 -0.32(-0.73%)
May 02, 2016 43.09 43.57 43.09 43.55 6,936 +0.55(+1.27%)
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%)
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.