US Insurance Ishares ETF (NY: IAK )

81.17 USD -0.59 (-0.72%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 82.10 82.10 81.27 81.76 11,581 -0.28(-0.34%)
May 14, 2021 81.34 82.04 81.28 82.04 11,030 +1.10(+1.36%)
May 13, 2021 78.75 81.10 78.58 80.94 8,644 +1.82(+2.30%)
May 12, 2021 80.36 80.36 79.07 79.12 8,298 -1.09(-1.36%)
May 11, 2021 81.60 81.60 80.17 80.21 7,208 -1.79(-2.18%)
May 10, 2021 82.60 83.04 82.00 82.00 11,261 -0.20(-0.24%)
May 07, 2021 81.70 82.21 81.70 82.20 5,387 +0.71(+0.87%)
May 06, 2021 80.91 81.49 80.79 81.49 4,249 +0.96(+1.20%)
May 05, 2021 80.04 80.66 79.54 80.53 10,899 +0.43(+0.53%)
May 04, 2021 79.72 80.10 79.72 80.10 1,677 +0.24(+0.29%)
May 03, 2021 80.00 80.47 79.86 79.86 9,639 +0.75(+0.95%)
Apr 30, 2021 79.35 79.40 79.00 79.11 7,500 -0.28(-0.36%)
Apr 29, 2021 79.09 79.70 79.06 79.40 2,648 +0.99(+1.27%)
Apr 28, 2021 78.94 78.99 78.29 78.40 4,667 -0.32(-0.41%)
Apr 27, 2021 78.48 78.73 78.42 78.73 3,589 +0.47(+0.61%)
Apr 26, 2021 79.02 79.30 78.25 78.25 7,029 -0.29(-0.37%)
Apr 23, 2021 77.75 78.60 77.75 78.54 9,500 +0.89(+1.15%)
Apr 22, 2021 77.89 77.95 77.36 77.65 10,698 -0.45(-0.58%)
Apr 21, 2021 76.31 78.12 76.31 78.10 1,313 +1.20(+1.56%)
Apr 20, 2021 77.53 77.53 76.49 76.90 2,250 -0.70(-0.90%)
Apr 19, 2021 77.66 77.66 77.37 77.60 2,372 -0.20(-0.25%)
Apr 16, 2021 77.57 78.00 77.57 77.79 23,100 +0.53(+0.69%)
Apr 15, 2021 77.30 77.46 77.14 77.26 4,278 +0.19(+0.25%)
Apr 14, 2021 76.41 77.34 76.41 77.07 12,558 +0.74(+0.97%)
Apr 13, 2021 76.35 76.43 76.18 76.33 1,465 -0.11(-0.14%)
Apr 12, 2021 75.88 76.45 75.88 76.44 13,372 +0.54(+0.71%)
Apr 09, 2021 75.74 75.90 75.65 75.90 1,300 +0.46(+0.62%)
Apr 08, 2021 75.80 75.80 75.12 75.44 3,105 -0.36(-0.48%)
Apr 07, 2021 75.86 75.86 75.40 75.80 2,591 +0.19(+0.25%)
Apr 06, 2021 75.58 75.86 75.41 75.61 6,303 +0.10(+0.13%)
Apr 05, 2021 75.44 75.62 75.30 75.51 6,211 +0.56(+0.75%)
Apr 01, 2021 74.28 74.94 74.28 74.94 2,100 +0.68(+0.92%)
Mar 31, 2021 75.42 75.42 74.26 74.26 5,941 -0.87(-1.16%)
Mar 30, 2021 74.78 75.41 74.78 75.13 7,029 +0.52(+0.69%)
Mar 29, 2021 74.25 74.92 74.04 74.61 7,361 -0.14(-0.19%)
Mar 26, 2021 74.69 74.76 74.36 74.76 4,800 +0.37(+0.49%)
Mar 25, 2021 72.81 74.43 72.52 74.39 19,456 +0.86(+1.17%)
Mar 24, 2021 74.43 74.47 73.53 73.53 4,373 +0.28(+0.39%)
Mar 23, 2021 73.95 73.95 73.21 73.25 1,772 -0.79(-1.07%)
Mar 22, 2021 74.51 74.51 73.86 74.04 18,357 -0.81(-1.08%)
Mar 19, 2021 76.58 76.58 74.83 74.85 18,200 -1.43(-1.88%)
Mar 18, 2021 75.77 78.45 75.77 76.28 6,732 +0.34(+0.45%)
Mar 17, 2021 75.32 75.94 75.32 75.94 1,471 +0.29(+0.39%)
Mar 16, 2021 76.03 76.03 74.98 75.65 5,614 -0.95(-1.24%)
Mar 15, 2021 76.68 76.68 75.75 76.60 2,934 +0.36(+0.47%)
Mar 12, 2021 76.28 76.28 76.00 76.24 25,500 +0.94(+1.24%)
Mar 11, 2021 75.50 75.66 75.30 75.30 3,302 -0.16(-0.21%)
Mar 10, 2021 74.99 75.53 74.69 75.47 6,531 +1.20(+1.61%)
Mar 09, 2021 74.58 75.06 74.14 74.27 9,093 -0.64(-0.86%)
Mar 08, 2021 74.01 76.04 74.01 74.91 109,199 +1.26(+1.71%)
Mar 05, 2021 72.67 73.65 72.04 73.65 8,900 +1.99(+2.78%)
Mar 04, 2021 72.81 72.81 70.95 71.66 16,976 -1.19(-1.63%)
Mar 03, 2021 73.25 73.72 72.85 72.85 107,637 +0.35(+0.48%)
Mar 02, 2021 72.48 72.98 72.48 72.50 2,870 -0.11(-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.