Skip to main content

US Insurance Ishares ETF (NY: IAK )

116.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 41.07 41.07 40.77 40.89 8,456 -0.02(-0.04%)
Mar 29, 2007 41.05 41.05 40.77 40.91 910 +0.02(+0.04%)
Mar 28, 2007 41.05 41.05 40.85 40.89 14,310 -0.30(-0.73%)
Mar 27, 2007 41.19 41.23 41.10 41.19 2,732 -0.09(-0.22%)
Mar 26, 2007 41.38 41.38 41.15 41.28 1,951 -0.12(-0.30%)
Mar 23, 2007 41.41 41.43 41.41 41.41 2,732 +0.02(+0.04%)
Mar 22, 2007 41.62 41.62 41.31 41.39 233,138 -0.16(-0.39%)
Mar 21, 2007 41.07 41.55 41.02 41.55 9,106 +0.49(+1.20%)
Mar 20, 2007 40.95 41.06 40.95 41.06 1,170 +0.32(+0.79%)
Mar 19, 2007 40.74 40.74 40.74 40.74 390 +0.46(+1.15%)
Mar 16, 2007 40.48 40.48 40.28 40.28 8,846 -0.14(-0.34%)
Mar 15, 2007 40.42 40.51 40.42 40.42 910 +0.25(+0.61%)
Mar 14, 2007 40.20 40.20 39.72 40.17 13,530 -0.03(-0.08%)
Mar 13, 2007 40.88 40.88 40.20 40.20 19,384 -0.95(-2.32%)
Mar 12, 2007 41.15 41.24 41.15 41.15 2,081 -0.03(-0.07%)
Mar 09, 2007 41.20 41.20 41.15 41.18 14,050 +0.12(+0.30%)
Mar 08, 2007 41.17 41.19 41.00 41.06 2,732 +0.12(+0.28%)
Mar 07, 2007 41.01 41.02 40.90 40.95 6,374 -0.11(-0.26%)
Mar 06, 2007 40.83 41.05 40.78 41.05 2,732 +0.28(+0.68%)
Mar 05, 2007 40.85 41.09 40.76 40.78 18,734 -0.33(-0.80%)
Mar 02, 2007 41.12 41.25 41.11 41.11 7,415 +0.18(+0.43%)
Mar 01, 2007 40.58 40.93 40.34 40.93 8,326 -0.03(-0.08%)
Feb 28, 2007 40.81 41.00 40.78 40.96 54,901 +0.27(+0.66%)
Feb 27, 2007 41.62 41.62 40.48 40.69 27,190 -1.12(-2.68%)
Feb 26, 2007 42.04 42.04 41.81 41.81 2,471 -0.18(-0.44%)
Feb 23, 2007 41.94 42.00 41.89 42.00 1,821 -0.24(-0.56%)
Feb 22, 2007 42.24 42.32 42.16 42.24 2,081 -0.02(-0.05%)
Feb 21, 2007 42.24 42.26 42.18 42.26 4,813 -0.12(-0.27%)
Feb 20, 2007 42.18 42.44 42.18 42.38 14,571 +0.19(+0.46%)
Feb 16, 2007 42.08 42.22 42.08 42.18 56,983 +0.10(+0.24%)
Feb 15, 2007 42.10 42.12 42.06 42.08 2,471 -0.08(-0.18%)
Feb 14, 2007 41.93 42.21 41.93 42.16 17,173 +0.29(+0.70%)
Feb 13, 2007 41.89 41.93 41.87 41.87 2,081 +0.28(+0.68%)
Feb 12, 2007 41.78 41.78 41.58 41.58 1,691 -0.13(-0.31%)
Feb 09, 2007 42.21 42.21 41.58 41.71 8,326 -0.36(-0.86%)
Feb 08, 2007 42.15 42.15 42.00 42.08 8,196 -0.09(-0.22%)
Feb 07, 2007 42.16 42.25 42.08 42.17 2,862 +0.12(+0.27%)
Feb 06, 2007 41.85 42.07 41.85 42.05 1,431 +0.24(+0.57%)
Feb 05, 2007 41.74 41.88 41.65 41.81 10,277 +0.00(+0.00%)
Feb 02, 2007 41.77 41.86 41.77 41.81 3,382 +0.28(+0.68%)
Feb 01, 2007 41.38 41.54 41.38 41.53 5,594 +0.30(+0.73%)
Jan 31, 2007 41.08 41.28 41.08 41.23 32,134 -0.08(-0.19%)
Jan 30, 2007 41.18 41.33 41.18 41.31 8,586 +0.21(+0.51%)
Jan 29, 2007 41.18 41.18 41.10 41.10 390 +0.10(+0.24%)
Jan 26, 2007 41.01 41.01 40.81 41.00 1,821 +0.00(+0.00%)
Jan 25, 2007 41.19 41.37 41.00 41.00 4,683 -0.48(-1.15%)
Jan 24, 2007 41.39 41.50 41.35 41.48 5,724 +0.18(+0.45%)
Jan 23, 2007 41.18 41.38 41.18 41.29 1,821 +0.02(+0.06%)
Jan 22, 2007 41.30 41.30 41.19 41.27 2,732 -0.30(-0.72%)
Jan 19, 2007 41.48 41.59 41.42 41.57 7,025 +0.11(+0.26%)
Jan 18, 2007 41.69 41.69 41.46 41.46 1,300 -0.05(-0.11%)
Jan 17, 2007 41.61 41.61 41.51 41.51 1,691 -0.13(-0.31%)
Jan 16, 2007 41.56 41.66 41.56 41.64 1,691 +0.07(+0.18%)
Jan 12, 2007 41.50 41.56 41.45 41.56 2,211 +0.01(+0.02%)
Jan 11, 2007 41.54 41.60 41.54 41.55 1,561 +0.23(+0.56%)
Jan 10, 2007 41.28 41.32 41.20 41.32 1,040 +0.03(+0.07%)
Jan 09, 2007 41.35 41.35 41.16 41.29 7,025 -0.13(-0.32%)
Jan 08, 2007 41.31 41.42 41.17 41.42 2,341 -0.01(-0.02%)
Jan 05, 2007 41.55 41.55 41.43 41.43 780 -0.28(-0.68%)
Jan 04, 2007 41.83 41.83 41.65 41.71 1,951 -0.15(-0.35%)
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.