Skip to main content

US Insurance Ishares ETF (NY: IAK )

117.39 +0.44 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.71 57.71 57.47 57.53 4,312 +0.12(+0.20%)
Mar 28, 2019 57.47 57.61 56.91 57.42 6,068 -0.00(-0.01%)
Mar 27, 2019 57.30 57.56 57.17 57.42 5,181 +0.17(+0.30%)
Mar 26, 2019 57.19 57.27 56.92 57.25 2,048 +0.44(+0.77%)
Mar 25, 2019 56.83 57.00 56.72 56.81 5,213 -0.10(-0.18%)
Mar 22, 2019 57.31 57.39 56.80 56.92 14,487 -0.78(-1.35%)
Mar 21, 2019 56.86 57.77 56.86 57.70 2,964 +0.55(+0.97%)
Mar 20, 2019 58.09 58.09 57.14 57.14 187,874 -0.95(-1.64%)
Mar 19, 2019 58.79 58.99 58.10 58.10 6,508 -0.56(-0.95%)
Mar 18, 2019 58.33 58.85 58.33 58.66 3,226 +0.33(+0.57%)
Mar 15, 2019 58.18 58.61 58.16 58.32 6,895 +0.35(+0.61%)
Mar 14, 2019 57.70 57.99 57.70 57.97 9,234 +0.21(+0.36%)
Mar 13, 2019 57.77 58.01 57.77 57.77 2,884 +0.11(+0.19%)
Mar 12, 2019 57.79 57.81 57.66 57.66 3,746 +0.19(+0.32%)
Mar 11, 2019 57.27 57.47 57.14 57.47 5,233 +0.45(+0.78%)
Mar 08, 2019 56.65 57.03 56.50 57.03 7,228 -0.08(-0.13%)
Mar 07, 2019 57.46 57.46 56.96 57.10 4,946 -0.52(-0.91%)
Mar 06, 2019 58.24 58.32 57.58 57.63 4,443 -0.59(-1.01%)
Mar 05, 2019 58.43 58.43 57.99 58.21 3,649 -0.06(-0.11%)
Mar 04, 2019 58.54 58.87 57.99 58.28 6,613 -0.22(-0.38%)
Mar 01, 2019 58.67 58.67 58.30 58.50 7,895 +0.23(+0.40%)
Feb 28, 2019 58.19 58.34 58.05 58.27 2,874 +0.12(+0.20%)
Feb 27, 2019 58.15 58.21 58.01 58.15 4,952 -0.09(-0.15%)
Feb 26, 2019 58.04 58.57 58.04 58.24 4,949 -0.10(-0.17%)
Feb 25, 2019 58.38 58.68 58.32 58.34 4,982 +0.19(+0.33%)
Feb 22, 2019 58.21 58.29 58.03 58.15 4,225 +0.06(+0.11%)
Feb 21, 2019 58.34 58.42 57.83 58.09 3,428 -0.15(-0.26%)
Feb 20, 2019 57.80 58.31 57.80 58.24 3,848 +0.28(+0.48%)
Feb 19, 2019 57.37 58.00 57.37 57.96 5,540 +0.39(+0.68%)
Feb 15, 2019 56.99 57.58 56.99 57.58 4,782 +0.99(+1.74%)
Feb 14, 2019 57.01 57.01 56.59 56.59 5,706 -0.81(-1.41%)
Feb 13, 2019 57.27 57.57 57.27 57.40 8,292 +0.31(+0.54%)
Feb 12, 2019 56.87 57.19 56.87 57.09 1,750 +0.78(+1.38%)
Feb 11, 2019 56.14 56.31 55.85 56.31 4,235 +0.29(+0.52%)
Feb 08, 2019 56.07 56.16 55.46 56.02 14,123 -0.25(-0.45%)
Feb 07, 2019 56.24 56.50 55.79 56.27 5,737 -0.30(-0.54%)
Feb 06, 2019 56.40 56.58 56.37 56.58 3,468 +0.03(+0.04%)
Feb 05, 2019 56.51 56.58 56.26 56.55 6,454 +0.14(+0.24%)
Feb 04, 2019 56.26 56.41 56.05 56.41 2,022 +0.09(+0.16%)
Feb 01, 2019 56.08 56.33 55.91 56.33 242,437 +0.32(+0.57%)
Jan 31, 2019 55.22 56.01 55.22 56.01 4,962 +0.61(+1.10%)
Jan 30, 2019 55.19 55.62 54.84 55.40 4,310 +0.40(+0.73%)
Jan 29, 2019 55.06 55.19 55.00 55.00 22,994 -0.27(-0.49%)
Jan 28, 2019 55.32 55.32 54.91 55.27 11,833 -0.19(-0.35%)
Jan 25, 2019 55.69 55.77 55.46 55.46 8,674 +0.22(+0.39%)
Jan 24, 2019 55.34 55.41 54.94 55.24 9,296 +0.09(+0.16%)
Jan 23, 2019 55.26 55.26 54.62 55.16 123,028 +0.33(+0.60%)
Jan 22, 2019 55.72 55.72 54.83 54.83 4,387 -0.77(-1.39%)
Jan 18, 2019 55.29 55.69 55.20 55.60 11,232 +0.63(+1.15%)
Jan 17, 2019 54.58 55.12 54.53 54.97 28,858 +0.22(+0.39%)
Jan 16, 2019 54.37 54.81 54.25 54.75 4,922 +0.71(+1.31%)
Jan 15, 2019 53.62 54.05 53.62 54.04 4,389 +0.36(+0.67%)
Jan 14, 2019 53.12 53.80 53.12 53.69 15,372 +0.23(+0.43%)
Jan 11, 2019 53.17 53.53 53.03 53.46 58,162 -0.04(-0.08%)
Jan 10, 2019 52.85 53.52 52.85 53.50 5,294 +0.40(+0.76%)
Jan 09, 2019 53.03 53.19 52.71 53.10 5,176 +0.51(+0.97%)
Jan 08, 2019 52.88 52.88 52.26 52.59 4,571 +0.11(+0.21%)
Jan 07, 2019 52.31 53.02 52.31 52.48 6,777 -0.07(-0.14%)
Jan 04, 2019 52.02 52.56 51.89 52.55 6,783 +1.52(+2.98%)
Jan 03, 2019 51.59 51.66 51.03 51.03 42,701 -0.72(-1.39%)
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.