Skip to main content

US Insurance Ishares ETF (NY: IAK )

117.34 +0.39 (+0.33%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 62.63 62.63 61.14 61.41 15,841 -1.39(-2.21%)
Jan 28, 2021 62.30 63.02 62.30 62.80 2,119 +1.03(+1.67%)
Jan 27, 2021 62.91 62.91 61.58 61.76 4,617 -1.80(-2.83%)
Jan 26, 2021 64.21 64.36 63.55 63.56 4,298 -0.72(-1.12%)
Jan 25, 2021 64.01 64.45 64.01 64.29 4,860 -0.18(-0.28%)
Jan 22, 2021 64.69 64.69 64.03 64.47 3,508 -0.77(-1.19%)
Jan 21, 2021 66.13 66.39 65.24 65.24 3,647 -0.69(-1.04%)
Jan 20, 2021 65.84 65.93 65.71 65.93 2,082 +0.14(+0.21%)
Jan 19, 2021 65.42 65.91 65.42 65.79 5,354 +0.68(+1.04%)
Jan 15, 2021 64.82 65.34 64.43 65.11 13,714 -0.26(-0.40%)
Jan 14, 2021 65.74 65.74 65.37 65.37 1,112 +0.07(+0.10%)
Jan 13, 2021 65.23 65.51 65.23 65.31 6,601 -0.14(-0.21%)
Jan 12, 2021 65.12 65.44 65.12 65.44 1,325 +0.86(+1.33%)
Jan 11, 2021 64.26 64.83 64.26 64.58 2,484 -0.26(-0.40%)
Jan 08, 2021 64.87 65.09 64.31 64.84 1,382 -0.25(-0.38%)
Jan 07, 2021 65.07 65.09 65.03 65.09 1,448 +0.14(+0.21%)
Jan 06, 2021 64.00 65.05 63.97 64.95 6,025 +2.84(+4.57%)
Jan 05, 2021 62.27 62.27 61.71 62.12 2,097 +0.07(+0.11%)
Jan 04, 2021 63.58 63.58 61.81 62.05 4,233 -1.44(-2.26%)
Dec 31, 2020 63.49 63.49 63.49 2,308 +0.59(+0.93%)
Dec 30, 2020 63.05 63.11 62.71 62.90 2,308 +0.47(+0.76%)
Dec 29, 2020 63.04 63.04 62.42 62.43 1,424 -0.37(-0.58%)
Dec 28, 2020 63.10 63.30 62.75 62.79 3,543 +0.12(+0.18%)
Dec 24, 2020 62.68 62.68 62.68 62.68 106 +0.00(+0.00%)
Dec 23, 2020 62.20 62.81 62.20 62.68 6,879 +0.73(+1.18%)
Dec 22, 2020 62.33 62.33 61.95 61.95 1,182 -0.47(-0.75%)
Dec 21, 2020 62.51 62.51 61.51 62.42 6,082 -0.20(-0.33%)
Dec 18, 2020 63.29 63.29 62.35 62.62 4,996 -0.45(-0.71%)
Dec 17, 2020 62.87 63.17 62.85 63.07 2,248 +0.09(+0.15%)
Dec 16, 2020 63.04 63.05 62.80 62.98 1,846 +0.21(+0.34%)
Dec 15, 2020 62.05 62.76 62.05 62.76 2,812 +1.06(+1.72%)
Dec 14, 2020 62.08 62.14 61.70 61.70 1,401 -0.55(-0.89%)
Dec 11, 2020 62.41 62.41 62.15 62.25 1,068 -0.60(-0.95%)
Dec 10, 2020 62.42 62.85 62.42 62.85 720 +0.24(+0.38%)
Dec 09, 2020 62.51 62.62 62.41 62.62 2,243 +0.28(+0.45%)
Dec 08, 2020 61.52 62.39 61.52 62.34 7,918 +0.46(+0.75%)
Dec 07, 2020 62.30 62.36 61.72 61.88 4,878 -0.89(-1.42%)
Dec 04, 2020 62.31 62.77 62.30 62.77 3,418 +1.05(+1.70%)
Dec 03, 2020 61.54 62.13 61.54 61.72 7,174 +0.01(+0.01%)
Dec 02, 2020 61.26 61.71 61.26 61.71 1,204 +0.24(+0.38%)
Dec 01, 2020 61.27 61.47 61.23 61.47 5,369 +1.38(+2.29%)
Nov 30, 2020 61.24 61.24 60.09 60.09 5,299 -1.53(-2.48%)
Nov 27, 2020 62.63 62.63 61.63 61.63 961 -0.50(-0.81%)
Nov 25, 2020 61.78 62.13 61.61 62.13 2,883 -0.70(-1.12%)
Nov 24, 2020 62.25 62.83 62.25 62.83 11,507 +1.27(+2.07%)
Nov 23, 2020 61.33 61.63 61.12 61.56 3,123 +0.79(+1.30%)
Nov 20, 2020 61.06 61.06 60.41 60.77 4,592 -0.13(-0.21%)
Nov 19, 2020 60.64 60.94 60.63 60.90 3,716 -0.18(-0.30%)
Nov 18, 2020 61.45 62.15 61.08 61.08 5,746 -0.27(-0.44%)
Nov 17, 2020 61.54 61.54 60.85 61.35 9,550 -0.18(-0.29%)
Nov 16, 2020 61.38 61.53 60.97 61.53 5,287 +1.38(+2.29%)
Nov 13, 2020 59.38 60.15 59.38 60.15 2,563 +1.27(+2.16%)
Nov 12, 2020 59.41 59.41 58.88 58.88 1,392 -1.04(-1.73%)
Nov 11, 2020 59.69 59.92 59.64 59.92 2,490 -0.78(-1.28%)
Nov 10, 2020 59.70 60.93 59.53 60.69 38,555 +1.19(+2.00%)
Nov 09, 2020 59.58 60.41 58.98 59.51 20,977 +3.66(+6.55%)
Nov 06, 2020 56.11 56.35 55.76 55.84 2,029 -0.33(-0.58%)
Nov 05, 2020 55.00 56.61 55.00 56.17 7,034 +1.22(+2.21%)
Nov 04, 2020 55.63 55.91 54.96 54.96 9,009 -0.67(-1.21%)
Nov 03, 2020 55.38 56.11 55.38 55.63 21,663 +0.95(+1.75%)
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.