Skip to main content

US Insurance Ishares ETF (NY: IAK )

117.42 +0.47 (+0.40%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.63 20.74 20.50 20.50 4,693 -0.08(-0.37%)
Jan 28, 2010 20.91 20.91 20.47 20.58 4,445 -0.25(-1.22%)
Jan 27, 2010 20.71 20.83 20.44 20.83 54,320 +0.25(+1.23%)
Jan 26, 2010 20.68 21.02 20.58 20.58 32,811 -0.06(-0.30%)
Jan 25, 2010 20.62 20.78 20.52 20.64 8,918 +0.24(+1.17%)
Jan 22, 2010 20.86 20.86 20.40 20.40 6,490 -0.53(-2.53%)
Jan 21, 2010 21.25 21.32 20.88 20.93 12,866 -0.37(-1.75%)
Jan 20, 2010 21.38 21.89 21.19 21.30 5,915 -0.24(-1.12%)
Jan 19, 2010 21.24 21.55 21.12 21.55 40,976 +0.38(+1.78%)
Jan 15, 2010 21.35 21.17 21.17 21.17 5,724 -0.24(-1.14%)
Jan 14, 2010 21.35 21.44 21.16 21.41 7,625 +0.02(+0.11%)
Jan 13, 2010 21.40 21.40 21.15 21.39 11,744 +0.17(+0.79%)
Jan 12, 2010 21.38 21.48 21.21 21.22 8,633 -0.05(-0.22%)
Jan 11, 2010 21.24 21.28 21.17 21.27 8,543 +0.10(+0.47%)
Jan 08, 2010 21.18 21.18 21.05 21.17 9,649 -0.06(-0.29%)
Jan 07, 2010 21.01 21.23 20.97 21.23 5,702 +0.24(+1.13%)
Jan 06, 2010 20.95 21.03 20.87 20.99 23,051 -0.02(-0.11%)
Jan 05, 2010 20.91 21.02 20.91 21.01 10,808 +0.17(+0.81%)
Jan 04, 2010 20.66 20.88 20.66 20.85 4,729 +0.35(+1.69%)
Dec 31, 2009 20.75 20.50 20.50 20.50 13,270 -0.18(-0.86%)
Dec 30, 2009 20.65 20.69 20.65 20.68 8,551 -0.05(-0.26%)
Dec 29, 2009 20.75 20.76 20.69 20.73 9,213 +0.03(+0.17%)
Dec 28, 2009 20.78 20.78 20.67 20.70 6,674 -0.03(-0.13%)
Dec 24, 2009 20.75 20.75 20.70 20.72 1,878 +0.09(+0.45%)
Dec 23, 2009 20.58 20.65 20.52 20.63 2,717 -0.05(-0.26%)
Dec 22, 2009 20.61 20.69 20.60 20.68 25,993 +0.22(+1.09%)
Dec 21, 2009 20.32 20.52 20.32 20.46 32,272 +0.29(+1.43%)
Dec 18, 2009 20.25 20.25 20.15 20.17 8,072 -0.13(-0.63%)
Dec 17, 2009 20.51 20.51 20.30 20.30 4,195 -0.28(-1.34%)
Dec 16, 2009 20.72 20.78 20.58 20.58 2,059 +0.14(+0.66%)
Dec 15, 2009 20.52 20.65 20.44 20.44 5,233 -0.21(-1.03%)
Dec 14, 2009 20.44 20.65 20.44 20.65 3,264 +0.28(+1.36%)
Dec 11, 2009 20.29 20.38 20.23 20.38 7,696 +0.15(+0.75%)
Dec 10, 2009 20.26 20.35 20.22 20.23 5,276 +0.07(+0.35%)
Dec 09, 2009 19.98 20.16 19.95 20.15 111,737 +0.12(+0.58%)
Dec 08, 2009 20.28 20.28 20.04 20.04 4,327 -0.18(-0.87%)
Dec 07, 2009 20.50 20.50 20.18 20.22 2,102 -0.17(-0.83%)
Dec 04, 2009 20.46 20.46 20.08 20.38 16,154 +0.14(+0.70%)
Dec 03, 2009 20.66 20.85 20.24 20.24 8,706 -0.34(-1.66%)
Dec 02, 2009 20.52 20.61 20.52 20.58 2,881 +0.13(+0.66%)
Dec 01, 2009 20.52 20.55 20.45 20.45 10,332 +0.05(+0.23%)
Nov 30, 2009 20.13 20.40 20.01 20.40 9,285 +0.11(+0.54%)
Nov 27, 2009 20.12 20.29 20.12 20.29 1,431 -0.35(-1.68%)
Nov 25, 2009 20.58 20.69 20.58 20.64 5,887 +0.06(+0.30%)
Nov 24, 2009 20.45 20.58 20.45 20.58 2,002 -0.01(-0.04%)
Nov 23, 2009 20.68 20.69 20.54 20.58 24,707 +0.21(+1.02%)
Nov 20, 2009 20.38 20.38 20.24 20.38 7,126 -0.07(-0.32%)
Nov 19, 2009 20.52 20.52 20.34 20.44 5,645 -0.34(-1.65%)
Nov 18, 2009 20.81 20.85 20.74 20.78 15,784 +0.02(+0.11%)
Nov 17, 2009 20.70 20.81 20.70 20.76 3,193 +0.08(+0.41%)
Nov 16, 2009 20.68 20.80 20.63 20.68 4,679 +0.32(+1.55%)
Nov 13, 2009 20.46 20.47 20.24 20.36 12,922 +0.08(+0.42%)
Nov 12, 2009 20.58 20.58 20.27 20.28 27,228 -0.45(-2.19%)
Nov 11, 2009 20.77 20.84 20.65 20.73 11,403 +0.29(+1.43%)
Nov 10, 2009 20.42 20.53 20.37 20.44 27,916 -0.02(-0.11%)
Nov 09, 2009 20.20 20.47 20.20 20.46 9,382 +0.64(+3.22%)
Nov 06, 2009 19.90 19.92 19.78 19.82 11,669 +0.02(+0.12%)
Nov 05, 2009 19.62 19.80 19.51 19.80 5,529 +0.17(+0.86%)
Nov 04, 2009 20.10 20.10 19.63 19.63 11,637 -0.15(-0.74%)
Nov 03, 2009 19.44 19.84 19.44 19.78 6,406 +0.12(+0.62%)
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.