Skip to main content

US Insurance Ishares ETF (NY: IAK )

116.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 80.56 80.56 79.93 80.00 3,259 -0.91(-1.12%)
Oct 28, 2021 80.13 80.91 80.13 80.91 3,737 +1.14(+1.42%)
Oct 27, 2021 80.75 80.75 79.77 79.77 2,365 -1.12(-1.39%)
Oct 26, 2021 81.31 80.89 80.89 3,570 -0.38(-0.47%)
Oct 25, 2021 81.21 81.35 81.09 81.27 3,958 +0.01(+0.01%)
Oct 22, 2021 80.88 81.32 80.86 81.26 2,820 +0.71(+0.88%)
Oct 21, 2021 80.63 80.63 80.07 80.56 2,583 -0.03(-0.03%)
Oct 20, 2021 79.58 80.58 79.58 80.58 5,626 +1.13(+1.42%)
Oct 19, 2021 79.24 79.53 79.12 79.45 5,854 +1.00(+1.27%)
Oct 18, 2021 78.72 78.73 78.35 78.46 8,100 -0.60(-0.76%)
Oct 15, 2021 79.48 79.77 79.06 79.06 5,190 +0.11(+0.13%)
Oct 14, 2021 78.47 79.06 78.47 78.96 7,546 +1.18(+1.51%)
Oct 13, 2021 78.23 78.23 76.54 77.78 49,398 -0.31(-0.39%)
Oct 12, 2021 78.42 78.43 78.04 78.09 110,194 -0.14(-0.18%)
Oct 11, 2021 78.46 79.31 78.23 78.23 2,948 -0.14(-0.17%)
Oct 08, 2021 77.85 78.44 77.85 78.36 2,915 +0.62(+0.80%)
Oct 07, 2021 77.96 78.41 77.74 77.74 3,388 +0.63(+0.82%)
Oct 06, 2021 76.13 77.11 75.82 77.11 6,252 +0.39(+0.50%)
Oct 05, 2021 75.48 76.96 75.48 76.72 6,177 +1.37(+1.82%)
Oct 04, 2021 75.41 75.75 75.30 75.35 2,620 -0.50(-0.65%)
Oct 01, 2021 75.08 75.84 75.08 75.84 743 +0.96(+1.28%)
Sep 30, 2021 76.39 76.39 75.35 74.89 6,874 -1.07(-1.41%)
Sep 29, 2021 75.60 76.31 75.58 75.96 47,032 +0.44(+0.58%)
Sep 28, 2021 76.63 76.63 75.52 75.52 1,582 -1.19(-1.55%)
Sep 27, 2021 76.29 77.01 76.29 76.71 12,082 +1.02(+1.35%)
Sep 24, 2021 75.43 75.92 75.43 75.69 6,028 +0.31(+0.41%)
Sep 23, 2021 75.68 76.02 75.36 75.38 23,041 +0.75(+1.01%)
Sep 22, 2021 74.44 74.97 74.44 74.63 3,110 +0.77(+1.05%)
Sep 21, 2021 74.59 74.59 73.85 73.85 538 -0.36(-0.49%)
Sep 20, 2021 74.09 74.33 73.23 74.21 4,485 -1.53(-2.02%)
Sep 17, 2021 76.47 76.47 75.68 75.74 1,520 -0.41(-0.54%)
Sep 16, 2021 76.24 76.24 76.15 76.15 642 -0.24(-0.31%)
Sep 15, 2021 75.74 76.58 75.74 76.39 1,767 +0.59(+0.78%)
Sep 14, 2021 76.87 76.87 75.62 75.80 18,122 -0.93(-1.21%)
Sep 13, 2021 76.21 76.73 76.21 76.73 7,084 +0.87(+1.15%)
Sep 10, 2021 76.81 76.81 75.86 75.86 1,032 -0.64(-0.84%)
Sep 09, 2021 76.57 77.36 76.50 76.50 11,862 -0.23(-0.31%)
Sep 08, 2021 76.12 76.79 76.12 76.73 15,468 +0.32(+0.42%)
Sep 07, 2021 77.31 77.31 76.41 76.41 8,958 -0.96(-1.24%)
Sep 03, 2021 77.08 77.45 77.08 77.37 2,002 -0.19(-0.25%)
Sep 02, 2021 77.87 77.87 77.39 77.56 4,385 +0.05(+0.07%)
Sep 01, 2021 77.74 77.79 77.17 77.51 2,977 -0.26(-0.33%)
Aug 31, 2021 77.49 78.21 77.49 77.77 1,283 +0.19(+0.25%)
Aug 30, 2021 77.77 78.22 77.57 77.57 4,169 -0.90(-1.15%)
Aug 27, 2021 78.16 78.48 78.16 78.48 5,825 +1.03(+1.33%)
Aug 26, 2021 78.32 78.32 77.45 77.45 6,672 -0.87(-1.11%)
Aug 25, 2021 77.90 78.75 77.90 78.32 2,021 +0.51(+0.66%)
Aug 24, 2021 77.76 78.00 77.76 77.81 4,302 +0.17(+0.22%)
Aug 23, 2021 77.65 78.13 77.63 77.63 4,383 +0.41(+0.53%)
Aug 20, 2021 76.50 77.49 76.50 77.22 1,688 +0.71(+0.92%)
Aug 19, 2021 76.67 76.67 76.13 76.52 27,879 -0.45(-0.59%)
Aug 18, 2021 77.34 77.66 76.97 76.97 1,513 -0.40(-0.52%)
Aug 17, 2021 77.37 77.62 77.15 77.37 1,557 -0.32(-0.41%)
Aug 16, 2021 77.01 77.69 77.00 77.69 8,050 +0.16(+0.21%)
Aug 13, 2021 77.84 77.85 77.48 77.53 4,825 -0.07(-0.09%)
Aug 12, 2021 77.63 77.77 77.39 77.60 3,008 +0.07(+0.09%)
Aug 11, 2021 77.00 77.56 76.79 77.53 4,568 +0.86(+1.12%)
Aug 10, 2021 76.25 76.94 76.25 76.67 5,283 +0.61(+0.81%)
Aug 09, 2021 75.62 76.31 75.24 76.06 7,938 +0.32(+0.42%)
Aug 06, 2021 75.55 75.86 75.55 75.74 5,579 +1.41(+1.90%)
Aug 05, 2021 73.71 74.32 73.71 74.32 882 +0.83(+1.13%)
Aug 04, 2021 73.46 73.88 73.46 73.49 1,733 -0.67(-0.90%)
Aug 03, 2021 73.17 74.25 72.97 74.16 2,440 +0.55(+0.74%)
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.