Skip to main content

US Insurance Ishares ETF (NY: IAK )

116.44 -3.45 (-2.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 119.56 119.56 116.33 116.44 48,082 -3.45(-2.88%)
Jul 18, 2024 119.94 121.70 119.67 119.89 63,199 +0.00(+0.00%)
Jul 17, 2024 118.01 120.02 118.01 119.89 59,419 +2.10(+1.78%)
Jul 16, 2024 118.04 118.18 117.47 117.79 61,521 +0.38(+0.32%)
Jul 15, 2024 116.39 117.67 116.39 117.41 51,587 +1.43(+1.23%)
Jul 12, 2024 115.51 116.35 115.24 115.98 35,593 +0.87(+0.76%)
Jul 11, 2024 113.80 115.20 113.68 115.11 50,472 +1.35(+1.19%)
Jul 10, 2024 112.91 113.76 112.75 113.76 68,070 +1.16(+1.03%)
Jul 09, 2024 112.40 113.86 112.09 112.60 69,241 +0.23(+0.20%)
Jul 08, 2024 112.32 113.50 112.32 112.37 282,320 +0.37(+0.33%)
Jul 05, 2024 112.96 112.96 111.55 112.00 33,327 -0.76(-0.67%)
Jul 03, 2024 113.53 113.53 112.68 112.76 35,883 -0.71(-0.63%)
Jul 02, 2024 112.69 113.50 112.37 113.47 43,198 +0.43(+0.38%)
Jul 01, 2024 113.66 114.12 112.87 113.04 50,906 +0.12(+0.11%)
Jun 28, 2024 113.87 113.87 112.56 112.92 34,128 -1.10(-0.96%)
Jun 27, 2024 113.23 114.06 112.81 114.02 37,180 +0.77(+0.68%)
Jun 26, 2024 113.85 113.85 112.06 113.25 40,104 -0.93(-0.81%)
Jun 25, 2024 115.20 115.20 114.14 114.18 29,088 -1.22(-1.06%)
Jun 24, 2024 114.61 115.96 114.44 115.40 56,789 +1.11(+0.97%)
Jun 21, 2024 114.90 114.90 113.75 114.29 88,097 -0.51(-0.44%)
Jun 20, 2024 113.96 115.13 113.87 114.80 246,226 +1.19(+1.05%)
Jun 18, 2024 112.70 114.03 112.70 113.61 49,385 +0.85(+0.75%)
Jun 17, 2024 110.92 112.76 110.92 112.76 56,636 +1.60(+1.44%)
Jun 14, 2024 111.43 111.92 111.02 111.16 254,130 -0.92(-0.82%)
Jun 13, 2024 112.29 112.29 111.28 112.08 74,409 -0.29(-0.26%)
Jun 12, 2024 113.34 113.41 111.91 112.37 107,846 -0.45(-0.40%)
Jun 11, 2024 114.12 114.12 112.51 112.82 186,723 -1.67(-1.46%)
Jun 10, 2024 114.67 114.67 113.78 114.49 72,148 -0.41(-0.36%)
Jun 07, 2024 114.73 115.78 114.44 114.89 59,647 +0.48(+0.42%)
Jun 06, 2024 114.46 114.94 113.81 114.42 144,761 +0.05(+0.04%)
Jun 05, 2024 114.94 114.94 113.53 114.37 61,961 -0.26(-0.23%)
Jun 04, 2024 114.89 115.37 114.10 114.63 24,651 -0.72(-0.62%)
Jun 03, 2024 116.88 116.88 114.72 115.34 47,451 -1.30(-1.11%)
May 31, 2024 115.11 116.67 115.11 116.64 32,748 +1.71(+1.49%)
May 30, 2024 113.53 115.10 113.53 114.94 34,913 +1.49(+1.31%)
May 29, 2024 113.55 113.80 113.20 113.45 56,811 -0.57(-0.50%)
May 28, 2024 114.89 114.89 113.97 114.02 32,178 -0.96(-0.83%)
May 24, 2024 114.63 115.08 114.43 114.97 36,876 +0.88(+0.77%)
May 23, 2024 115.95 115.95 114.10 114.10 41,312 -1.98(-1.71%)
May 22, 2024 116.11 116.87 115.81 116.08 27,908 -0.03(-0.03%)
May 21, 2024 116.11 116.72 115.92 116.11 46,195 +0.42(+0.36%)
May 20, 2024 117.76 117.76 115.69 115.69 60,656 -1.94(-1.65%)
May 17, 2024 116.42 117.63 116.42 117.63 37,639 +1.54(+1.32%)
May 16, 2024 116.32 116.67 115.90 116.09 36,059 +1.16(+1.01%)
May 15, 2024 115.32 115.65 114.59 114.94 292,078 -0.84(-0.72%)
May 14, 2024 115.73 115.94 115.40 115.77 112,850 +0.40(+0.34%)
May 13, 2024 116.66 116.66 115.30 115.37 35,589 -0.87(-0.75%)
May 10, 2024 116.29 116.48 116.06 116.24 25,266 +0.32(+0.28%)
May 09, 2024 115.14 116.00 114.83 115.92 29,324 +0.50(+0.43%)
May 08, 2024 115.25 115.74 115.25 115.42 33,301 +0.18(+0.16%)
May 07, 2024 115.23 115.49 114.92 115.25 92,936 +0.33(+0.29%)
May 06, 2024 113.39 114.92 113.39 114.92 77,335 +2.26(+2.00%)
May 03, 2024 113.01 113.01 111.30 112.66 109,460 +0.00(+0.00%)
May 02, 2024 113.45 113.45 112.04 112.66 24,243 +0.04(+0.04%)
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.