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 (%)
May 29, 2020 49.88 50.20 49.27 49.87 17,593 -0.54(-1.07%)
May 28, 2020 51.30 51.30 50.32 50.41 10,677 -0.32(-0.64%)
May 27, 2020 51.75 51.75 50.36 50.73 12,162 +1.50(+3.04%)
May 26, 2020 49.18 49.95 49.18 49.24 15,327 +1.54(+3.23%)
May 22, 2020 47.35 47.79 47.15 47.70 16,081 +0.13(+0.28%)
May 21, 2020 47.02 47.70 46.83 47.56 6,230 +1.02(+2.19%)
May 20, 2020 46.33 46.86 46.33 46.54 3,345 +0.80(+1.75%)
May 19, 2020 46.46 46.59 45.75 45.75 4,941 -0.88(-1.88%)
May 18, 2020 45.78 46.99 45.78 46.62 17,471 +2.39(+5.40%)
May 15, 2020 43.05 44.24 42.95 44.23 10,469 +0.51(+1.16%)
May 14, 2020 42.16 43.75 41.21 43.73 11,572 +0.72(+1.66%)
May 13, 2020 44.70 44.70 42.85 43.01 8,543 -1.99(-4.42%)
May 12, 2020 46.87 46.87 44.99 45.00 12,541 -1.50(-3.23%)
May 11, 2020 46.56 46.82 45.90 46.50 12,448 -0.67(-1.41%)
May 08, 2020 46.64 47.17 46.24 47.17 9,066 +1.10(+2.39%)
May 07, 2020 45.74 46.70 45.74 46.06 16,157 +1.52(+3.41%)
May 06, 2020 46.26 46.26 44.54 44.54 43,040 -1.78(-3.85%)
May 05, 2020 46.37 47.13 46.31 46.33 6,951 +0.41(+0.89%)
May 04, 2020 45.30 46.03 45.30 45.92 15,114 -0.10(-0.23%)
May 01, 2020 47.88 47.88 46.00 46.02 10,793 -2.15(-4.46%)
Apr 30, 2020 49.57 49.57 48.16 48.17 14,887 -1.92(-3.83%)
Apr 29, 2020 49.55 50.33 49.36 50.09 8,274 +1.58(+3.26%)
Apr 28, 2020 48.80 49.25 48.48 48.51 6,980 +0.60(+1.26%)
Apr 27, 2020 47.02 48.04 46.90 47.91 14,368 +1.53(+3.31%)
Apr 24, 2020 45.90 46.48 45.43 46.37 5,504 +0.68(+1.48%)
Apr 23, 2020 46.14 46.79 45.70 45.70 15,697 -0.55(-1.19%)
Apr 22, 2020 46.97 46.97 46.11 46.25 10,718 +0.06(+0.13%)
Apr 21, 2020 46.37 47.11 46.19 46.19 8,964 -1.65(-3.45%)
Apr 20, 2020 48.50 48.50 47.35 47.84 11,951 -1.08(-2.21%)
Apr 17, 2020 48.41 48.92 47.89 48.92 11,440 +2.39(+5.14%)
Apr 16, 2020 46.86 47.17 46.33 46.53 12,046 -0.95(-2.00%)
Apr 15, 2020 48.49 48.49 47.48 47.48 14,346 -2.61(-5.20%)
Apr 14, 2020 50.49 50.73 49.49 50.09 18,166 +0.95(+1.92%)
Apr 13, 2020 51.22 51.22 48.97 49.14 19,998 -1.68(-3.30%)
Apr 09, 2020 49.15 51.33 49.15 50.82 40,690 +2.67(+5.54%)
Apr 08, 2020 47.09 48.37 46.42 48.15 17,016 +1.75(+3.77%)
Apr 07, 2020 47.47 48.58 46.40 46.40 16,883 +0.91(+2.00%)
Apr 06, 2020 44.33 45.64 44.31 45.49 27,490 +2.81(+6.59%)
Apr 03, 2020 43.59 43.73 42.20 42.68 15,434 -0.99(-2.28%)
Apr 02, 2020 42.83 44.69 42.80 43.67 16,238 +0.44(+1.02%)
Apr 01, 2020 44.06 44.30 42.87 43.23 20,384 -2.70(-5.87%)
Mar 31, 2020 47.82 47.82 45.88 45.93 25,662 -1.66(-3.49%)
Mar 30, 2020 45.78 47.59 45.02 47.59 10,211 +1.74(+3.80%)
Mar 27, 2020 45.58 47.51 45.06 45.84 25,903 -1.38(-2.92%)
Mar 26, 2020 44.99 47.22 44.64 47.22 37,173 +3.12(+7.08%)
Mar 25, 2020 42.37 46.18 41.78 44.10 26,861 +1.72(+4.06%)
Mar 24, 2020 39.41 42.38 39.34 42.38 18,070 +4.23(+11.08%)
Mar 23, 2020 38.62 38.86 36.90 38.15 28,808 -1.30(-3.29%)
Mar 20, 2020 40.59 41.56 39.45 39.45 23,462 -1.03(-2.54%)
Mar 19, 2020 39.19 41.24 38.58 40.48 33,373 +0.38(+0.94%)
Mar 18, 2020 41.01 42.05 37.63 40.10 28,636 -4.33(-9.74%)
Mar 17, 2020 42.91 44.45 41.61 44.43 23,344 +2.03(+4.78%)
Mar 16, 2020 43.82 45.60 42.40 42.40 19,925 -6.28(-12.90%)
Mar 13, 2020 47.31 48.92 45.20 48.69 26,627 +2.96(+6.47%)
Mar 12, 2020 47.24 48.57 45.73 45.73 29,311 -6.03(-11.64%)
Mar 11, 2020 53.01 53.31 51.18 51.76 13,729 -2.95(-5.39%)
Mar 10, 2020 54.63 54.71 52.56 54.71 23,102 +1.90(+3.59%)
Mar 09, 2020 52.92 54.98 51.48 52.81 22,196 -5.39(-9.27%)
Mar 06, 2020 58.26 58.26 56.91 58.20 4,365 -1.00(-1.69%)
Mar 05, 2020 59.90 60.09 59.01 59.20 3,274 -2.77(-4.48%)
Mar 04, 2020 60.53 61.98 60.02 61.98 3,163 +2.19(+3.67%)
Mar 03, 2020 61.03 61.96 59.45 59.78 15,164 -1.85(-3.00%)
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.