Skip to main content

US Insurance Ishares ETF (NY: IAK )

117.39 +0.44 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.51 51.75 51.15 51.40 9,006 -0.21(-0.40%)
Jan 30, 2017 51.82 51.82 51.30 51.61 8,171 -0.39(-0.75%)
Jan 27, 2017 52.12 52.12 51.92 52.00 18,937 -0.22(-0.42%)
Jan 26, 2017 52.15 52.36 52.08 52.21 8,729 +0.02(+0.05%)
Jan 25, 2017 51.86 52.19 51.86 52.19 22,068 +0.64(+1.24%)
Jan 24, 2017 51.29 51.71 51.29 51.55 21,172 +0.32(+0.63%)
Jan 23, 2017 51.38 51.54 51.13 51.23 26,062 -0.25(-0.49%)
Jan 20, 2017 51.40 51.79 51.30 51.48 31,837 +0.17(+0.33%)
Jan 19, 2017 51.65 51.66 51.11 51.31 6,772 -0.27(-0.52%)
Jan 18, 2017 51.24 51.58 50.94 51.58 12,955 +0.52(+1.01%)
Jan 17, 2017 51.12 51.30 50.99 51.06 22,750 -0.35(-0.68%)
Jan 13, 2017 51.41 51.41 51.41 0 +0.24(+0.47%)
Jan 12, 2017 51.51 51.51 50.77 51.18 28,437 -0.47(-0.91%)
Jan 11, 2017 51.45 51.73 51.35 51.64 25,735 +0.16(+0.31%)
Jan 10, 2017 51.22 51.77 51.22 51.48 9,661 +0.33(+0.65%)
Jan 09, 2017 51.56 51.91 51.15 51.15 11,466 -0.58(-1.12%)
Jan 06, 2017 51.48 51.84 51.48 51.73 7,508 +0.36(+0.71%)
Jan 05, 2017 51.63 51.76 51.11 51.37 91,127 -0.49(-0.95%)
Jan 04, 2017 51.56 51.96 51.56 51.86 26,044 +0.42(+0.81%)
Jan 03, 2017 51.87 51.88 51.24 51.44 13,110 +0.10(+0.19%)
Dec 30, 2016 51.35 51.35 51.35 0 -0.06(-0.12%)
Dec 29, 2016 51.50 51.63 51.34 51.41 9,592 -0.10(-0.20%)
Dec 28, 2016 52.13 52.13 51.51 51.51 18,989 -0.42(-0.80%)
Dec 27, 2016 52.06 52.06 51.93 51.93 15,822 +0.03(+0.07%)
Dec 23, 2016 51.89 51.89 51.89 0 +0.06(+0.12%)
Dec 22, 2016 51.99 51.99 51.67 51.83 22,506 -0.15(-0.28%)
Dec 21, 2016 51.86 52.08 51.75 51.98 272,878 +0.11(+0.22%)
Dec 20, 2016 51.83 52.04 51.72 51.87 23,692 +0.26(+0.50%)
Dec 19, 2016 51.49 51.64 51.24 51.61 48,231 +0.16(+0.30%)
Dec 16, 2016 51.81 51.81 51.36 51.45 17,933 -0.31(-0.59%)
Dec 15, 2016 51.46 52.08 51.46 51.76 20,541 +0.34(+0.67%)
Dec 14, 2016 51.59 51.97 51.22 51.42 22,023 -0.33(-0.64%)
Dec 13, 2016 51.86 51.89 51.46 51.75 34,852 +0.14(+0.27%)
Dec 12, 2016 51.68 51.68 51.37 51.61 29,481 +0.00(+0.00%)
Dec 09, 2016 51.52 51.64 51.37 51.61 42,900 +0.06(+0.13%)
Dec 08, 2016 51.15 51.76 51.15 51.55 19,397 +0.47(+0.92%)
Dec 07, 2016 50.63 51.18 50.61 51.08 35,009 +0.53(+1.04%)
Dec 06, 2016 50.15 50.55 50.09 50.55 26,275 +0.42(+0.84%)
Dec 05, 2016 50.15 50.22 49.96 50.13 24,633 +0.28(+0.57%)
Dec 02, 2016 49.96 50.02 49.81 49.84 10,797 -0.35(-0.70%)
Dec 01, 2016 50.09 50.36 49.97 50.20 12,940 +0.43(+0.87%)
Nov 30, 2016 50.15 50.15 49.67 49.77 51,144 +0.10(+0.21%)
Nov 29, 2016 49.73 49.80 49.64 49.66 11,695 +0.03(+0.07%)
Nov 28, 2016 49.78 49.99 49.61 49.63 37,335 -0.42(-0.84%)
Nov 25, 2016 50.22 50.24 49.96 50.05 29,505 +0.06(+0.12%)
Nov 23, 2016 49.99 49.99 49.99 0 +0.31(+0.62%)
Nov 22, 2016 49.86 49.86 49.50 49.68 57,698 +0.07(+0.14%)
Nov 21, 2016 49.53 49.71 49.37 49.61 79,566 +0.14(+0.28%)
Nov 18, 2016 49.48 49.58 49.25 49.47 146,759 +0.12(+0.24%)
Nov 17, 2016 48.92 49.37 48.92 49.35 722,878 +0.44(+0.90%)
Nov 16, 2016 48.88 49.01 48.72 48.91 19,659 -0.35(-0.70%)
Nov 15, 2016 49.04 49.26 48.84 49.26 9,481 -0.08(-0.17%)
Nov 14, 2016 49.34 49.58 49.14 49.34 42,999 +0.58(+1.18%)
Nov 11, 2016 48.28 48.79 48.27 48.77 14,019 +0.30(+0.62%)
Nov 10, 2016 47.66 48.57 47.66 48.47 30,485 +1.22(+2.59%)
Nov 09, 2016 45.76 47.39 45.76 47.24 54,119 +1.15(+2.49%)
Nov 08, 2016 45.61 46.11 45.51 46.10 5,787 +0.42(+0.92%)
Nov 07, 2016 45.30 45.67 45.30 45.67 12,275 +0.81(+1.80%)
Nov 04, 2016 45.14 45.27 44.86 44.86 9,748 -0.30(-0.67%)
Nov 03, 2016 45.11 45.34 45.11 45.17 9,517 +0.06(+0.13%)
Nov 02, 2016 45.22 45.30 45.02 45.11 13,294 -0.21(-0.46%)
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.