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 (%)
Nov 30, 2021 76.79 76.79 75.33 75.33 12,456 -2.30(-2.96%)
Nov 29, 2021 78.34 78.34 77.33 77.63 3,260 -0.15(-0.19%)
Nov 26, 2021 77.90 77.93 77.09 77.78 74,987 -2.30(-2.87%)
Nov 24, 2021 80.30 80.30 80.04 80.08 4,024 -0.42(-0.52%)
Nov 23, 2021 79.46 80.54 79.46 80.50 33,957 +1.09(+1.38%)
Nov 22, 2021 78.21 79.72 78.21 79.40 57,831 +1.33(+1.71%)
Nov 19, 2021 78.39 78.42 78.05 78.07 3,791 -0.98(-1.24%)
Nov 18, 2021 79.55 79.27 79.01 79.05 31,089 -0.52(-0.66%)
Nov 17, 2021 80.18 80.18 79.48 79.57 2,755 -0.78(-0.98%)
Nov 16, 2021 80.55 80.89 80.35 80.35 2,332 +0.01(+0.01%)
Nov 15, 2021 80.43 80.46 80.35 80.35 1,324 -0.09(-0.11%)
Nov 12, 2021 80.25 80.43 80.17 80.43 5,178 +0.10(+0.12%)
Nov 11, 2021 79.98 80.34 79.98 80.34 1,122 +0.24(+0.30%)
Nov 10, 2021 80.13 80.10 80.10 1,952 +0.04(+0.05%)
Nov 09, 2021 80.44 80.44 79.80 80.06 13,680 -0.56(-0.69%)
Nov 08, 2021 81.04 81.12 80.51 80.61 3,615 -0.06(-0.08%)
Nov 05, 2021 81.17 81.32 80.51 80.68 1,649 +0.59(+0.73%)
Nov 04, 2021 81.15 81.15 79.67 80.09 3,235 -1.29(-1.58%)
Nov 03, 2021 80.48 81.65 80.48 81.37 2,016 +0.90(+1.12%)
Nov 02, 2021 80.38 80.47 80.32 80.47 1,808 +0.06(+0.08%)
Nov 01, 2021 80.48 80.00 79.98 80.41 1,443 +0.41(+0.51%)
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%)
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.