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 (%)
Oct 31, 2023 92.62 93.42 92.59 93.34 55,529 +1.03(+1.11%)
Oct 30, 2023 91.13 92.49 91.13 92.31 23,782 +1.67(+1.84%)
Oct 27, 2023 92.47 92.47 90.21 90.64 50,676 -1.95(-2.11%)
Oct 26, 2023 92.90 93.71 92.51 92.60 36,776 -0.06(-0.06%)
Oct 25, 2023 92.26 93.52 92.26 92.66 84,364 +0.46(+0.50%)
Oct 24, 2023 91.15 92.26 91.15 92.20 32,823 +1.37(+1.50%)
Oct 23, 2023 91.56 91.56 90.63 90.83 33,518 -0.93(-1.01%)
Oct 20, 2023 93.64 93.64 91.72 91.76 84,806 -1.90(-2.03%)
Oct 19, 2023 95.08 95.54 93.42 93.66 62,019 -1.58(-1.66%)
Oct 18, 2023 96.12 96.29 95.13 95.24 53,943 -0.84(-0.88%)
Oct 17, 2023 94.89 96.56 94.89 96.08 97,671 +1.04(+1.10%)
Oct 16, 2023 94.09 95.39 94.05 95.04 105,063 +1.71(+1.83%)
Oct 13, 2023 92.89 93.90 92.89 93.33 43,437 +1.50(+1.63%)
Oct 12, 2023 92.51 92.55 91.30 91.83 25,956 -0.45(-0.49%)
Oct 11, 2023 91.63 92.42 91.54 92.28 20,168 +0.74(+0.81%)
Oct 10, 2023 91.92 92.17 91.49 91.54 13,671 -0.26(-0.28%)
Oct 09, 2023 90.97 91.83 90.97 91.80 60,785 +0.51(+0.55%)
Oct 06, 2023 90.67 91.77 90.62 91.30 36,319 +0.38(+0.41%)
Oct 05, 2023 89.89 91.08 89.89 90.92 78,493 +0.71(+0.79%)
Oct 04, 2023 89.27 90.21 88.51 90.21 53,956 +1.20(+1.35%)
Oct 03, 2023 89.85 90.12 88.75 89.00 43,718 -1.12(-1.25%)
Oct 02, 2023 90.78 90.78 89.56 90.13 87,517 -0.80(-0.88%)
Sep 29, 2023 92.32 92.32 90.76 90.93 34,199 -1.14(-1.23%)
Sep 28, 2023 92.02 92.52 91.89 92.07 85,849 +0.16(+0.18%)
Sep 27, 2023 91.97 92.06 91.05 91.90 145,202 -0.17(-0.18%)
Sep 26, 2023 92.88 93.06 91.96 92.07 30,284 -0.92(-0.99%)
Sep 25, 2023 92.76 93.12 92.93 92.99 33,057 +0.08(+0.08%)
Sep 22, 2023 92.83 93.25 92.81 92.92 69,452 +0.14(+0.15%)
Sep 21, 2023 93.33 93.55 92.72 92.77 26,567 -0.90(-0.96%)
Sep 20, 2023 93.94 94.43 93.67 93.67 14,589 +0.10(+0.10%)
Sep 19, 2023 93.14 93.76 93.04 93.57 14,895 +0.53(+0.57%)
Sep 18, 2023 92.16 93.09 92.16 93.04 21,554 +0.87(+0.94%)
Sep 15, 2023 92.01 92.36 92.01 92.17 18,836 -0.46(-0.50%)
Sep 14, 2023 92.07 92.68 92.07 92.64 15,636 +1.21(+1.33%)
Sep 13, 2023 91.69 91.71 91.08 91.43 13,003 -0.10(-0.11%)
Sep 12, 2023 90.41 92.02 90.41 91.52 25,796 +1.04(+1.15%)
Sep 11, 2023 90.29 90.89 90.29 90.49 19,608 +0.53(+0.59%)
Sep 08, 2023 89.88 90.52 89.85 89.96 5,619 -0.23(-0.26%)
Sep 07, 2023 89.47 90.47 89.47 90.19 12,914 +0.56(+0.62%)
Sep 06, 2023 89.34 89.84 89.34 89.63 53,773 +0.33(+0.37%)
Sep 05, 2023 90.78 90.78 89.30 89.30 16,061 -1.54(-1.69%)
Sep 01, 2023 90.31 90.92 90.31 90.84 12,554 +0.93(+1.04%)
Aug 31, 2023 90.30 90.30 89.80 89.91 17,811 -0.14(-0.16%)
Aug 30, 2023 89.72 90.30 89.72 90.05 23,308 +0.43(+0.48%)
Aug 29, 2023 88.96 89.61 88.61 89.61 46,293 +0.56(+0.63%)
Aug 28, 2023 89.18 89.25 88.76 89.05 11,095 +0.02(+0.02%)
Aug 25, 2023 89.08 89.56 88.72 89.03 12,853 +0.08(+0.08%)
Aug 24, 2023 88.76 89.63 88.75 88.96 15,850 +0.53(+0.60%)
Aug 23, 2023 87.87 88.50 87.87 88.42 42,434 +0.55(+0.63%)
Aug 22, 2023 88.69 88.69 87.71 87.87 29,821 -0.69(-0.77%)
Aug 21, 2023 88.89 89.08 88.24 88.56 29,232 -0.32(-0.36%)
Aug 18, 2023 88.78 89.41 88.78 88.87 13,333 -0.35(-0.40%)
Aug 17, 2023 90.52 90.57 89.14 89.22 14,069 -0.86(-0.96%)
Aug 16, 2023 89.28 90.61 89.28 90.09 10,182 +1.18(+1.32%)
Aug 15, 2023 89.30 89.30 88.75 88.91 31,396 -0.99(-1.10%)
Aug 14, 2023 90.01 90.03 89.68 89.90 32,774 -0.31(-0.34%)
Aug 11, 2023 89.58 90.27 89.58 90.21 8,901 +0.43(+0.48%)
Aug 10, 2023 90.32 90.90 89.73 89.78 17,583 -0.09(-0.10%)
Aug 09, 2023 90.37 90.68 89.87 89.87 12,145 -0.42(-0.46%)
Aug 08, 2023 90.24 90.41 89.75 90.28 11,583 -0.95(-1.05%)
Aug 07, 2023 90.53 91.64 90.53 91.24 83,150 +1.22(+1.35%)
Aug 04, 2023 90.75 91.13 90.02 90.02 22,381 -0.74(-0.81%)
Aug 03, 2023 90.10 90.94 89.88 90.75 15,779 +0.54(+0.59%)
Aug 02, 2023 89.51 90.57 89.51 90.22 32,873 +0.35(+0.39%)
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.