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 31, 2019 61.09 61.35 60.87 61.04 9,842 -0.60(-0.97%)
May 30, 2019 61.92 62.13 61.49 61.63 3,432 -0.06(-0.10%)
May 29, 2019 61.41 61.70 61.02 61.70 8,359 +0.02(+0.03%)
May 28, 2019 62.51 62.51 61.68 61.68 3,903 -0.77(-1.23%)
May 24, 2019 62.09 62.45 62.09 62.44 4,423 +0.66(+1.07%)
May 23, 2019 62.00 62.00 61.78 61.78 2,284 -1.01(-1.61%)
May 22, 2019 62.44 62.85 62.34 62.79 7,948 +0.20(+0.31%)
May 21, 2019 62.58 62.71 62.52 62.59 4,246 +0.50(+0.81%)
May 20, 2019 62.31 62.31 61.92 62.09 4,444 +0.19(+0.31%)
May 17, 2019 61.89 62.23 61.89 61.90 20,458 -0.29(-0.47%)
May 16, 2019 61.74 62.50 61.74 62.19 5,162 +0.58(+0.95%)
May 15, 2019 61.11 61.67 61.11 61.60 1,689 +0.27(+0.44%)
May 14, 2019 60.96 61.66 60.96 61.34 19,817 +0.81(+1.33%)
May 13, 2019 60.88 60.88 60.20 60.53 4,484 -1.21(-1.96%)
May 10, 2019 60.77 61.82 60.77 61.74 4,091 +0.51(+0.84%)
May 09, 2019 60.69 61.23 60.58 61.23 3,912 +0.04(+0.06%)
May 08, 2019 60.97 61.72 60.97 61.19 4,220 -0.02(-0.03%)
May 07, 2019 61.65 61.65 61.20 61.20 1,290 -0.49(-0.79%)
May 06, 2019 60.96 61.82 60.96 61.69 2,137 -0.08(-0.13%)
May 03, 2019 61.34 61.77 61.34 61.77 3,428 +0.47(+0.77%)
May 02, 2019 61.74 61.74 61.30 61.30 370 +0.05(+0.09%)
May 01, 2019 61.81 61.81 61.24 61.24 13,454 -0.53(-0.85%)
Apr 30, 2019 61.38 61.77 61.13 61.77 3,163 +0.46(+0.75%)
Apr 29, 2019 61.19 61.39 61.11 61.31 2,916 +0.58(+0.96%)
Apr 26, 2019 60.14 60.72 60.14 60.72 3,317 +0.49(+0.81%)
Apr 25, 2019 59.80 60.27 59.53 60.24 5,894 +0.21(+0.34%)
Apr 24, 2019 59.77 60.17 59.77 60.03 2,962 +0.02(+0.04%)
Apr 23, 2019 59.50 60.17 59.50 60.01 10,001 +0.44(+0.73%)
Apr 22, 2019 59.66 59.66 59.45 59.57 3,721 -0.27(-0.45%)
Apr 18, 2019 60.28 60.28 59.84 59.84 5,861 -0.00(-0.01%)
Apr 17, 2019 60.20 60.31 59.82 59.84 1,797 -0.57(-0.95%)
Apr 16, 2019 59.96 60.43 59.96 60.41 7,304 +1.08(+1.81%)
Apr 15, 2019 59.48 59.53 59.29 59.34 3,033 -0.28(-0.48%)
Apr 12, 2019 59.50 59.68 59.50 59.62 2,322 +0.57(+0.97%)
Apr 11, 2019 58.66 59.05 58.66 59.05 2,213 +0.57(+0.98%)
Apr 10, 2019 58.03 58.48 58.03 58.48 4,379 +0.58(+1.00%)
Apr 09, 2019 58.28 58.28 57.89 57.90 5,809 -0.61(-1.04%)
Apr 08, 2019 58.49 58.60 58.36 58.51 1,296 -0.12(-0.20%)
Apr 05, 2019 58.64 58.65 58.57 58.62 1,880 +0.29(+0.50%)
Apr 04, 2019 58.18 58.33 58.18 58.33 1,492 +0.17(+0.29%)
Apr 03, 2019 57.94 58.24 57.94 58.16 3,827 +0.16(+0.27%)
Apr 02, 2019 58.45 58.45 58.00 58.00 4,857 -0.48(-0.82%)
Apr 01, 2019 58.13 58.50 58.13 58.48 2,916 +0.95(+1.65%)
Mar 29, 2019 57.71 57.71 57.47 57.53 4,312 +0.12(+0.20%)
Mar 28, 2019 57.47 57.61 56.91 57.42 6,068 -0.00(-0.01%)
Mar 27, 2019 57.30 57.56 57.17 57.42 5,181 +0.17(+0.30%)
Mar 26, 2019 57.19 57.27 56.92 57.25 2,048 +0.44(+0.77%)
Mar 25, 2019 56.83 57.00 56.72 56.81 5,213 -0.10(-0.18%)
Mar 22, 2019 57.31 57.39 56.80 56.92 14,487 -0.78(-1.35%)
Mar 21, 2019 56.86 57.77 56.86 57.70 2,964 +0.55(+0.97%)
Mar 20, 2019 58.09 58.09 57.14 57.14 187,874 -0.95(-1.64%)
Mar 19, 2019 58.79 58.99 58.10 58.10 6,508 -0.56(-0.95%)
Mar 18, 2019 58.33 58.85 58.33 58.66 3,226 +0.33(+0.57%)
Mar 15, 2019 58.18 58.61 58.16 58.32 6,895 +0.35(+0.61%)
Mar 14, 2019 57.70 57.99 57.70 57.97 9,234 +0.21(+0.36%)
Mar 13, 2019 57.77 58.01 57.77 57.77 2,884 +0.11(+0.19%)
Mar 12, 2019 57.79 57.81 57.66 57.66 3,746 +0.19(+0.32%)
Mar 11, 2019 57.27 57.47 57.14 57.47 5,233 +0.45(+0.78%)
Mar 08, 2019 56.65 57.03 56.50 57.03 7,228 -0.08(-0.13%)
Mar 07, 2019 57.46 57.46 56.96 57.10 4,946 -0.52(-0.91%)
Mar 06, 2019 58.24 58.32 57.58 57.63 4,443 -0.59(-1.01%)
Mar 05, 2019 58.43 58.43 57.99 58.21 3,649 -0.06(-0.11%)
Mar 04, 2019 58.54 58.87 57.99 58.28 6,613 -0.22(-0.38%)
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.