US Insurance Ishares ETF (NY: IAK )

69.22 USD -0.28 (-0.40%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 68.91 69.47 68.50 69.22 12,900 -0.28(-0.40%)
Jan 14, 2021 69.89 69.89 69.50 69.50 1,046 +0.07(+0.10%)
Jan 13, 2021 69.35 69.65 69.35 69.43 6,209 -0.15(-0.21%)
Jan 12, 2021 69.23 69.58 69.23 69.58 1,247 +0.91(+1.33%)
Jan 11, 2021 68.32 68.93 68.32 68.66 2,337 -0.27(-0.40%)
Jan 08, 2021 68.97 69.20 68.37 68.94 1,300 -0.26(-0.38%)
Jan 07, 2021 69.18 69.20 69.14 69.20 1,362 +0.14(+0.21%)
Jan 06, 2021 68.05 69.15 68.01 69.06 5,667 +3.02(+4.57%)
Jan 05, 2021 66.20 66.20 65.61 66.04 1,973 +0.07(+0.11%)
Jan 04, 2021 67.60 67.60 65.71 65.97 3,982 -1.53(-2.26%)
Dec 31, 2020 67.50 67.50 67.50 2,171 +0.63(+0.93%)
Dec 30, 2020 67.04 67.10 66.67 66.87 2,171 +0.50(+0.76%)
Dec 29, 2020 67.02 67.02 66.36 66.37 1,340 -0.39(-0.58%)
Dec 28, 2020 67.09 67.30 66.71 66.76 3,333 +0.12(+0.18%)
Dec 24, 2020 66.64 66.64 66.64 66.64 100 +0.00(+0.00%)
Dec 23, 2020 66.13 66.78 66.13 66.64 6,471 +0.77(+1.18%)
Dec 22, 2020 66.27 66.27 65.86 65.86 1,112 -0.50(-0.75%)
Dec 21, 2020 66.46 66.46 65.40 66.36 5,721 -0.22(-0.33%)
Dec 18, 2020 67.29 67.29 66.29 66.58 4,700 -0.48(-0.71%)
Dec 17, 2020 66.84 67.16 66.82 67.05 2,115 +0.10(+0.15%)
Dec 16, 2020 67.02 67.04 66.77 66.96 1,737 +0.23(+0.34%)
Dec 15, 2020 65.97 66.73 65.97 66.73 2,645 +1.13(+1.72%)
Dec 14, 2020 66.00 66.06 65.60 65.60 1,318 -0.90(-1.35%)
Dec 11, 2020 66.66 66.66 66.39 66.50 1,000 -0.64(-0.95%)
Dec 10, 2020 66.68 67.14 66.68 67.14 675 +0.25(+0.38%)
Dec 09, 2020 66.76 66.89 66.66 66.89 2,100 +0.30(+0.45%)
Dec 08, 2020 65.71 66.64 65.71 66.59 7,413 +0.49(+0.75%)
Dec 07, 2020 66.55 66.61 65.92 66.09 4,567 -0.95(-1.42%)
Dec 04, 2020 66.56 67.05 66.55 67.04 3,200 +1.12(+1.70%)
Dec 03, 2020 65.73 66.36 65.73 65.92 6,717 +0.01(+0.01%)
Dec 02, 2020 65.43 65.91 65.43 65.91 1,128 +0.25(+0.38%)
Dec 01, 2020 65.45 65.66 65.40 65.66 5,027 +1.47(+2.29%)
Nov 30, 2020 65.41 65.41 64.19 64.19 4,961 -1.64(-2.48%)
Nov 27, 2020 66.90 66.90 65.82 65.82 900 -0.54(-0.81%)
Nov 25, 2020 65.99 66.36 65.81 66.36 2,700 -0.75(-1.12%)
Nov 24, 2020 66.49 67.11 66.49 67.11 10,773 +1.36(+2.07%)
Nov 23, 2020 65.51 65.83 65.29 65.75 2,924 +0.84(+1.30%)
Nov 20, 2020 65.22 65.22 64.53 64.91 4,300 -0.14(-0.21%)
Nov 19, 2020 64.77 65.09 64.76 65.05 3,479 -0.19(-0.30%)
Nov 18, 2020 65.64 66.39 65.24 65.24 5,380 -0.29(-0.44%)
Nov 17, 2020 65.73 65.73 65.00 65.53 8,941 -0.19(-0.29%)
Nov 16, 2020 65.56 65.72 65.12 65.72 4,950 +1.47(+2.29%)
Nov 13, 2020 63.43 64.25 63.43 64.25 2,400 +1.36(+2.16%)
Nov 12, 2020 63.46 63.46 62.89 62.89 1,304 -1.11(-1.73%)
Nov 11, 2020 63.76 64.00 63.71 64.00 2,332 -0.83(-1.28%)
Nov 10, 2020 63.77 65.08 63.59 64.83 36,096 +1.27(+2.00%)
Nov 09, 2020 63.64 64.53 63.00 63.56 19,639 +3.91(+6.55%)
Nov 06, 2020 59.93 60.19 59.56 59.65 1,900 -0.35(-0.58%)
Nov 05, 2020 58.75 60.46 58.75 60.00 6,586 +1.30(+2.21%)
Nov 04, 2020 59.42 59.72 58.70 58.70 8,435 -0.72(-1.21%)
Nov 03, 2020 59.15 59.93 59.15 59.42 20,282 +1.02(+1.75%)
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.