Skip to main content

US Insurance Ishares ETF (NY: IAK )

117.39 +0.44 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 89.46 89.94 88.22 88.22 31,258 -1.26(-1.41%)
Mar 30, 2022 89.17 89.64 89.07 89.48 235,641 +0.29(+0.33%)
Mar 29, 2022 89.93 89.93 88.68 89.19 62,953 +0.19(+0.22%)
Mar 28, 2022 89.41 89.41 88.51 89.00 89,512 -0.25(-0.28%)
Mar 25, 2022 87.72 89.25 87.72 89.25 50,945 +1.46(+1.66%)
Mar 24, 2022 87.09 87.80 87.04 87.79 89,905 +1.02(+1.17%)
Mar 23, 2022 87.39 87.67 86.75 86.77 30,234 -0.79(-0.90%)
Mar 22, 2022 87.25 87.93 87.25 87.56 48,437 +0.95(+1.10%)
Mar 21, 2022 86.55 86.64 86.07 86.61 19,042 +0.93(+1.09%)
Mar 18, 2022 85.38 85.67 84.43 85.67 15,225 +0.29(+0.34%)
Mar 17, 2022 83.95 85.38 83.88 85.38 38,637 +1.03(+1.22%)
Mar 16, 2022 83.93 84.39 83.00 84.35 24,583 +1.30(+1.57%)
Mar 15, 2022 82.88 83.15 82.33 83.05 21,667 +1.10(+1.34%)
Mar 14, 2022 81.93 82.81 81.64 81.95 22,314 +1.06(+1.31%)
Mar 11, 2022 81.61 81.92 80.89 80.89 19,911 +0.13(+0.17%)
Mar 10, 2022 80.42 80.14 80.76 15,157 -0.40(-0.50%)
Mar 09, 2022 81.30 81.83 80.78 81.16 25,852 +2.09(+2.64%)
Mar 08, 2022 80.11 81.13 79.00 79.07 14,332 -0.41(-0.52%)
Mar 07, 2022 81.02 81.02 79.46 79.48 15,676 -2.16(-2.65%)
Mar 04, 2022 81.72 81.86 80.81 81.64 15,977 -1.04(-1.26%)
Mar 03, 2022 82.87 83.00 81.84 82.68 15,617 +0.26(+0.32%)
Mar 02, 2022 80.77 82.91 80.77 82.42 15,625 +2.24(+2.79%)
Mar 01, 2022 82.09 82.28 79.87 80.18 32,496 -2.66(-3.21%)
Feb 28, 2022 82.22 83.12 81.61 82.85 37,228 -1.17(-1.39%)
Feb 25, 2022 82.45 84.06 82.40 84.01 28,779 +3.07(+3.79%)
Feb 24, 2022 79.71 80.96 79.02 80.94 80,734 -1.04(-1.27%)
Feb 23, 2022 83.68 83.68 81.90 81.99 70,008 -1.01(-1.21%)
Feb 22, 2022 83.60 84.01 82.48 82.99 19,131 -0.60(-0.71%)
Feb 18, 2022 83.59 0 +0.26(+0.32%)
Feb 17, 2022 83.83 83.94 83.12 83.32 66,156 -1.29(-1.52%)
Feb 16, 2022 83.83 84.83 83.83 84.61 20,124 +0.31(+0.37%)
Feb 15, 2022 84.64 84.64 83.99 84.30 117,318 +1.08(+1.30%)
Feb 14, 2022 84.39 84.41 82.53 83.22 25,191 -1.06(-1.25%)
Feb 11, 2022 85.37 85.81 83.84 84.28 13,898 -0.96(-1.13%)
Feb 10, 2022 85.64 86.43 84.85 85.24 19,203 -0.42(-0.49%)
Feb 09, 2022 86.32 86.42 85.65 85.66 31,817 +0.08(+0.09%)
Feb 08, 2022 84.88 85.73 84.65 85.58 36,117 +1.26(+1.50%)
Feb 07, 2022 84.48 84.93 84.16 84.32 15,960 +0.14(+0.17%)
Feb 04, 2022 83.53 84.91 83.42 84.18 14,759 +0.79(+0.95%)
Feb 03, 2022 83.69 83.38 83.39 11,609 -0.60(-0.71%)
Feb 02, 2022 82.88 84.06 82.88 83.98 53,743 +1.17(+1.41%)
Feb 01, 2022 82.03 82.89 81.63 82.82 39,247 +0.66(+0.81%)
Jan 31, 2022 80.81 82.15 82.15 9,677 +0.91(+1.12%)
Jan 28, 2022 79.98 81.25 79.81 81.25 7,031 +1.01(+1.26%)
Jan 27, 2022 81.78 82.98 79.79 80.24 323,183 -0.77(-0.95%)
Jan 26, 2022 81.51 82.00 80.21 81.01 9,834 -0.13(-0.15%)
Jan 25, 2022 80.63 81.29 79.02 81.13 5,610 -0.33(-0.40%)
Jan 24, 2022 79.87 81.49 78.38 81.46 48,859 +1.00(+1.25%)
Jan 21, 2022 81.63 81.72 80.46 80.46 24,985 -1.05(-1.29%)
Jan 20, 2022 82.10 83.44 81.43 81.51 64,365 -0.16(-0.20%)
Jan 19, 2022 83.82 83.82 81.66 81.67 14,573 -1.61(-1.93%)
Jan 18, 2022 83.90 83.90 82.94 83.28 9,359 -0.93(-1.10%)
Jan 14, 2022 84.21 0 +0.02(+0.02%)
Jan 13, 2022 84.39 84.96 83.92 84.19 17,362 +0.10(+0.11%)
Jan 12, 2022 84.15 84.59 83.60 84.09 33,816 -0.05(-0.06%)
Jan 11, 2022 83.91 84.14 82.94 84.14 33,461 +0.41(+0.49%)
Jan 10, 2022 84.25 84.51 83.10 83.72 87,862 -0.26(-0.31%)
Jan 07, 2022 82.64 83.98 82.64 83.98 17,150 +1.45(+1.75%)
Jan 06, 2022 81.87 82.70 81.87 82.54 84,820 +1.25(+1.54%)
Jan 05, 2022 82.06 82.56 81.29 81.29 3,266 -0.74(-0.90%)
Jan 04, 2022 81.08 82.16 81.08 82.02 6,486 +1.55(+1.92%)
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.