Skip to main content

US Insurance Ishares ETF (NY: IAK )

117.28 +0.33 (+0.29%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.39 76.39 75.36 74.89 6,873 -1.07(-1.41%)
Sep 29, 2021 75.61 76.32 75.58 75.96 47,030 +0.44(+0.58%)
Sep 28, 2021 76.63 76.63 75.53 75.53 1,581 -1.19(-1.55%)
Sep 27, 2021 76.30 77.02 76.30 76.71 12,082 +1.02(+1.35%)
Sep 24, 2021 75.44 75.93 75.44 75.69 6,028 +0.31(+0.41%)
Sep 23, 2021 75.69 76.03 75.36 75.38 23,039 +0.75(+1.01%)
Sep 22, 2021 74.45 74.97 74.45 74.63 3,110 +0.77(+1.05%)
Sep 21, 2021 74.59 74.59 73.86 73.86 538 -0.36(-0.49%)
Sep 20, 2021 74.09 74.34 73.23 74.22 4,484 -1.53(-2.02%)
Sep 17, 2021 76.47 76.47 75.68 75.75 1,520 -0.41(-0.54%)
Sep 16, 2021 76.24 76.25 76.16 76.16 642 -0.24(-0.31%)
Sep 15, 2021 75.74 76.58 75.74 76.40 1,767 +0.59(+0.78%)
Sep 14, 2021 76.87 76.87 75.63 75.80 18,121 -0.93(-1.21%)
Sep 13, 2021 76.22 76.73 76.22 76.73 7,084 +0.87(+1.15%)
Sep 10, 2021 76.82 76.82 75.86 75.86 1,032 -0.64(-0.84%)
Sep 09, 2021 76.57 77.36 76.50 76.50 11,861 -0.23(-0.31%)
Sep 08, 2021 76.12 76.80 76.12 76.74 15,467 +0.32(+0.42%)
Sep 07, 2021 77.31 77.31 76.42 76.42 8,958 -0.96(-1.24%)
Sep 03, 2021 77.08 77.45 77.08 77.38 2,002 -0.19(-0.25%)
Sep 02, 2021 77.87 77.87 77.39 77.57 4,385 +0.05(+0.07%)
Sep 01, 2021 77.74 77.80 77.18 77.52 2,976 -0.26(-0.33%)
Aug 31, 2021 77.49 78.21 77.49 77.77 1,283 +0.19(+0.25%)
Aug 30, 2021 77.78 78.23 77.58 77.58 4,169 -0.90(-1.15%)
Aug 27, 2021 78.16 78.48 78.16 78.48 5,825 +1.03(+1.33%)
Aug 26, 2021 78.32 78.32 77.45 77.45 6,672 -0.87(-1.11%)
Aug 25, 2021 77.90 78.75 77.90 78.32 2,021 +0.51(+0.66%)
Aug 24, 2021 77.77 78.01 77.77 77.81 4,301 +0.17(+0.22%)
Aug 23, 2021 77.65 78.13 77.64 77.64 4,382 +0.41(+0.53%)
Aug 20, 2021 76.50 77.49 76.50 77.23 1,688 +0.71(+0.92%)
Aug 19, 2021 76.67 76.67 76.13 76.52 27,877 -0.45(-0.59%)
Aug 18, 2021 77.34 77.66 76.98 76.98 1,513 -0.40(-0.52%)
Aug 17, 2021 77.38 77.62 77.15 77.38 1,557 -0.32(-0.41%)
Aug 16, 2021 77.02 77.69 77.01 77.69 8,050 +0.16(+0.21%)
Aug 13, 2021 77.85 77.85 77.48 77.53 4,825 -0.07(-0.09%)
Aug 12, 2021 77.64 77.77 77.40 77.60 3,008 +0.07(+0.09%)
Aug 11, 2021 77.01 77.57 76.80 77.53 4,567 +0.86(+1.12%)
Aug 10, 2021 76.26 76.94 76.26 76.67 5,283 +0.61(+0.81%)
Aug 09, 2021 75.63 76.31 75.25 76.06 7,937 +0.32(+0.42%)
Aug 06, 2021 75.55 75.87 75.55 75.74 5,578 +1.41(+1.90%)
Aug 05, 2021 73.71 74.33 73.71 74.33 882 +0.83(+1.13%)
Aug 04, 2021 73.47 73.89 73.47 73.50 1,733 -0.67(-0.90%)
Aug 03, 2021 73.17 74.26 72.97 74.16 2,439 +0.55(+0.74%)
Aug 02, 2021 74.08 74.08 73.62 73.62 4,926 +0.02(+0.03%)
Jul 30, 2021 73.80 74.14 73.59 73.59 20,004 -0.36(-0.48%)
Jul 29, 2021 73.47 74.05 73.47 73.95 1,006 +1.08(+1.48%)
Jul 28, 2021 73.71 73.71 72.54 72.87 1,524 -0.62(-0.84%)
Jul 27, 2021 72.85 73.49 72.85 73.49 1,445 +0.10(+0.13%)
Jul 26, 2021 72.80 73.52 72.80 73.39 6,128 +0.31(+0.42%)
Jul 23, 2021 73.29 73.29 72.78 73.08 2,534 +0.24(+0.33%)
Jul 22, 2021 73.16 73.26 72.84 72.84 1,072 -0.91(-1.24%)
Jul 21, 2021 73.89 74.39 73.74 73.75 1,299 +0.94(+1.29%)
Jul 20, 2021 71.51 73.37 71.51 72.81 11,936 +1.67(+2.34%)
Jul 19, 2021 71.91 71.91 70.76 71.15 7,207 -2.14(-2.92%)
Jul 16, 2021 73.90 73.90 73.28 73.28 1,370 -0.28(-0.38%)
Jul 15, 2021 72.31 73.74 71.99 73.56 2,628 +0.35(+0.48%)
Jul 14, 2021 73.32 73.50 73.13 73.21 1,174 -0.07(-0.09%)
Jul 13, 2021 73.72 73.76 73.28 73.28 6,626 -1.06(-1.42%)
Jul 12, 2021 74.15 74.34 74.15 74.34 3,887 +0.67(+0.91%)
Jul 09, 2021 72.80 73.69 72.80 73.67 2,053 +1.93(+2.69%)
Jul 08, 2021 72.55 72.58 71.57 71.74 4,336 -1.95(-2.65%)
Jul 07, 2021 73.71 73.77 72.99 73.69 3,988 +0.31(+0.42%)
Jul 06, 2021 73.16 73.38 73.01 73.38 4,114 -0.94(-1.27%)
Jul 02, 2021 74.11 74.42 74.11 74.33 1,000 -0.18(-0.24%)
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.