Skip to main content

US Insurance Ishares ETF (NY: IAK )

117.46 +0.51 (+0.44%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.83 77.07 76.76 77.07 1,350 +0.19(+0.25%)
May 27, 2021 76.24 76.88 76.13 76.88 4,785 +1.03(+1.35%)
May 26, 2021 75.39 75.96 75.34 75.85 132,700 +0.45(+0.60%)
May 25, 2021 76.11 76.19 75.40 75.40 4,011 -1.11(-1.45%)
May 24, 2021 76.48 76.58 76.29 76.50 11,361 +0.06(+0.08%)
May 21, 2021 76.68 77.14 76.44 76.45 5,469 +0.09(+0.12%)
May 20, 2021 75.99 76.46 75.94 76.35 11,545 +0.17(+0.22%)
May 19, 2021 75.64 76.18 74.95 76.18 10,723 -0.64(-0.83%)
May 18, 2021 77.11 77.25 76.82 76.82 3,760 -0.69(-0.90%)
May 17, 2021 77.84 77.84 77.05 77.51 12,214 -0.27(-0.34%)
May 14, 2021 77.12 77.78 77.06 77.78 11,633 +1.04(+1.36%)
May 13, 2021 74.67 76.89 74.50 76.74 9,116 +1.72(+2.30%)
May 12, 2021 76.20 76.20 74.97 75.02 8,747 -1.03(-1.36%)
May 11, 2021 77.37 77.37 76.01 76.05 7,602 -1.70(-2.18%)
May 10, 2021 78.32 78.73 77.75 77.75 11,877 -0.19(-0.24%)
May 07, 2021 77.46 77.94 77.46 77.93 5,681 +0.67(+0.87%)
May 06, 2021 76.71 77.26 76.60 77.26 4,481 +0.91(+1.20%)
May 05, 2021 75.89 76.48 75.41 76.35 11,495 +0.40(+0.53%)
May 04, 2021 75.58 75.94 75.58 75.94 1,768 +0.22(+0.29%)
May 03, 2021 75.85 76.30 75.72 75.72 10,166 +0.71(+0.95%)
Apr 30, 2021 75.23 75.28 74.90 75.01 7,910 -0.27(-0.36%)
Apr 29, 2021 74.99 75.57 74.96 75.28 2,792 +0.94(+1.27%)
Apr 28, 2021 74.85 74.89 74.23 74.34 4,922 -0.31(-0.41%)
Apr 27, 2021 74.41 74.64 74.35 74.64 3,785 +0.45(+0.61%)
Apr 26, 2021 74.92 75.19 74.19 74.19 7,413 -0.27(-0.37%)
Apr 23, 2021 73.72 74.52 73.72 74.47 10,019 +0.85(+1.15%)
Apr 22, 2021 73.85 73.91 73.35 73.62 11,283 -0.43(-0.58%)
Apr 21, 2021 72.35 74.07 72.35 74.05 1,384 +1.14(+1.56%)
Apr 20, 2021 73.51 73.51 72.52 72.91 2,373 -0.66(-0.90%)
Apr 19, 2021 73.63 73.63 73.36 73.57 2,501 -0.19(-0.25%)
Apr 16, 2021 73.55 73.95 73.55 73.76 24,363 +0.51(+0.69%)
Apr 15, 2021 73.29 73.44 73.14 73.25 4,512 +0.18(+0.25%)
Apr 14, 2021 72.45 73.33 72.45 73.07 13,245 +0.71(+0.97%)
Apr 13, 2021 72.39 72.46 72.23 72.37 1,545 -0.10(-0.14%)
Apr 12, 2021 71.94 72.48 71.94 72.47 14,103 +0.51(+0.71%)
Apr 09, 2021 71.81 71.96 71.73 71.96 1,371 +0.44(+0.62%)
Apr 08, 2021 71.87 71.87 71.22 71.52 3,274 -0.34(-0.48%)
Apr 07, 2021 71.93 71.93 71.49 71.86 2,732 +0.18(+0.25%)
Apr 06, 2021 71.66 71.92 71.50 71.69 6,647 +0.10(+0.13%)
Apr 05, 2021 71.53 71.70 71.40 71.59 6,550 +0.53(+0.75%)
Apr 01, 2021 70.43 71.06 70.43 71.06 2,214 +0.65(+0.92%)
Mar 31, 2021 71.51 71.51 70.41 70.41 6,266 -0.82(-1.16%)
Mar 30, 2021 70.90 71.50 70.90 71.23 7,413 +0.49(+0.69%)
Mar 29, 2021 70.40 71.03 70.20 70.74 7,763 -0.14(-0.19%)
Mar 26, 2021 70.82 70.88 70.50 70.88 5,062 +0.35(+0.49%)
Mar 25, 2021 69.03 70.57 68.76 70.53 20,520 +1.37(+1.98%)
Mar 24, 2021 70.01 70.05 69.16 69.16 4,649 +0.27(+0.39%)
Mar 23, 2021 69.56 69.56 68.86 68.90 1,883 -0.75(-1.07%)
Mar 22, 2021 70.09 70.09 69.47 69.64 19,515 -0.76(-1.08%)
Mar 19, 2021 72.03 72.03 70.39 70.41 19,348 -1.35(-1.88%)
Mar 18, 2021 71.27 73.79 71.27 71.75 7,156 +0.32(+0.45%)
Mar 17, 2021 70.85 71.43 70.85 71.43 1,563 +0.27(+0.39%)
Mar 16, 2021 71.52 71.52 70.53 71.16 5,968 -0.89(-1.24%)
Mar 15, 2021 72.13 72.13 71.25 72.05 3,119 +0.34(+0.47%)
Mar 12, 2021 71.75 71.75 71.49 71.71 27,109 +0.88(+1.24%)
Mar 11, 2021 71.02 71.17 70.83 70.83 3,510 -0.15(-0.21%)
Mar 10, 2021 70.54 71.05 70.26 70.98 6,943 +1.13(+1.61%)
Mar 09, 2021 70.15 70.60 69.74 69.86 9,666 -0.61(-0.86%)
Mar 08, 2021 69.62 71.53 69.62 70.46 116,091 +1.18(+1.71%)
Mar 05, 2021 68.36 69.28 67.76 69.28 9,461 +1.87(+2.78%)
Mar 04, 2021 68.49 68.49 66.74 67.41 18,047 -1.12(-1.63%)
Mar 03, 2021 68.90 69.34 68.52 68.52 114,431 +0.33(+0.48%)
Mar 02, 2021 68.18 68.65 68.18 68.20 3,051 -0.10(-0.14%)
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.