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 28, 2013 30.71 30.93 30.71 30.93 14,207 +0.20(+0.64%)
Mar 27, 2013 30.65 30.77 30.54 30.74 14,722 -0.08(-0.26%)
Mar 26, 2013 30.74 30.84 30.70 30.82 16,091 +0.20(+0.64%)
Mar 25, 2013 30.87 30.87 30.45 30.62 20,406 -0.03(-0.10%)
Mar 22, 2013 30.77 30.77 30.58 30.66 25,548 +0.14(+0.45%)
Mar 21, 2013 30.69 30.69 30.44 30.52 21,349 -0.19(-0.63%)
Mar 20, 2013 30.95 30.95 30.71 30.71 42,034 +0.10(+0.34%)
Mar 19, 2013 30.76 30.78 30.44 30.61 64,025 -0.01(-0.03%)
Mar 18, 2013 30.61 30.87 30.57 30.61 34,300 -0.32(-1.05%)
Mar 15, 2013 30.84 30.99 30.81 30.94 40,890 +0.00(+0.00%)
Mar 14, 2013 30.83 30.95 30.83 30.94 13,857 +0.20(+0.66%)
Mar 13, 2013 30.64 30.77 30.64 30.74 6,995 +0.07(+0.24%)
Mar 12, 2013 30.73 30.73 30.56 30.66 22,637 +0.03(+0.09%)
Mar 11, 2013 30.57 30.65 30.38 30.63 50,621 +0.17(+0.54%)
Mar 08, 2013 30.27 30.49 30.27 30.47 11,882 +0.32(+1.05%)
Mar 07, 2013 29.97 30.15 29.97 30.15 14,575 +0.24(+0.81%)
Mar 06, 2013 29.96 30.05 29.86 29.91 23,849 +0.08(+0.27%)
Mar 05, 2013 29.56 29.97 29.56 29.83 54,538 +0.42(+1.43%)
Mar 04, 2013 29.15 29.43 29.15 29.41 5,041 +0.17(+0.59%)
Mar 01, 2013 29.16 29.30 28.89 29.23 43,654 -0.07(-0.22%)
Feb 28, 2013 29.29 29.51 29.26 29.30 30,145 +0.03(+0.10%)
Feb 27, 2013 29.00 29.32 29.00 29.27 22,511 +0.34(+1.19%)
Feb 26, 2013 28.89 28.97 28.62 28.93 149,238 -0.60(-2.03%)
Feb 22, 2013 29.43 29.53 29.38 29.53 9,001 +0.34(+1.15%)
Feb 21, 2013 29.19 29.22 29.05 29.19 20,792 -0.06(-0.20%)
Feb 20, 2013 29.80 29.80 29.25 29.25 13,803 -0.48(-1.62%)
Feb 19, 2013 29.68 29.78 29.66 29.73 24,829 +0.24(+0.81%)
Feb 15, 2013 29.57 29.62 29.45 29.49 7,487 -0.10(-0.32%)
Feb 14, 2013 29.49 29.63 29.38 29.59 3,138 +0.02(+0.08%)
Feb 13, 2013 29.49 29.63 29.49 29.57 44,605 +0.12(+0.42%)
Feb 12, 2013 29.49 29.55 29.44 29.44 11,893 -0.01(-0.04%)
Feb 11, 2013 29.33 29.49 29.24 29.45 36,736 +0.12(+0.40%)
Feb 08, 2013 29.23 29.35 29.21 29.34 8,193 +0.13(+0.46%)
Feb 07, 2013 29.43 29.43 29.04 29.20 85,837 -0.17(-0.58%)
Feb 06, 2013 29.15 29.37 29.03 29.37 47,359 +0.24(+0.84%)
Feb 04, 2013 29.28 29.28 29.07 29.13 19,000 -0.32(-1.10%)
Feb 01, 2013 29.23 29.54 29.23 29.45 46,868 +0.48(+1.67%)
Jan 31, 2013 28.80 29.02 28.80 28.97 6,445 +0.10(+0.35%)
Jan 30, 2013 28.89 28.98 28.87 28.87 11,778 -0.14(-0.48%)
Jan 29, 2013 28.82 29.05 28.82 29.01 23,796 +0.13(+0.45%)
Jan 28, 2013 29.06 29.06 28.80 28.88 15,308 -0.03(-0.09%)
Jan 25, 2013 28.84 28.94 28.74 28.90 19,633 +0.12(+0.43%)
Jan 24, 2013 28.79 28.92 28.73 28.78 23,942 +0.01(+0.04%)
Jan 23, 2013 28.62 28.77 28.56 28.77 230,898 +0.05(+0.16%)
Jan 22, 2013 28.25 28.74 28.25 28.72 70,033 +0.58(+2.04%)
Jan 18, 2013 28.34 28.37 28.02 28.15 32,156 +0.02(+0.06%)
Jan 17, 2013 28.11 28.24 28.04 28.13 44,300 +0.11(+0.39%)
Jan 16, 2013 27.93 28.11 27.88 28.02 61,412 +0.03(+0.11%)
Jan 15, 2013 27.84 28.02 27.84 27.99 21,944 +0.03(+0.12%)
Jan 14, 2013 27.94 27.99 27.80 27.96 85,090 -0.05(-0.16%)
Jan 11, 2013 28.06 28.06 27.94 28.01 5,874 -0.08(-0.27%)
Jan 10, 2013 28.11 28.11 27.87 28.08 48,731 +0.33(+1.20%)
Jan 09, 2013 27.72 27.86 27.71 27.75 27,740 +0.13(+0.47%)
Jan 08, 2013 27.65 27.71 27.53 27.62 23,159 -0.02(-0.09%)
Jan 07, 2013 27.82 27.82 27.58 27.64 6,776 -0.28(-0.99%)
Jan 04, 2013 27.78 27.93 27.78 27.92 30,090 +0.27(+0.97%)
Jan 03, 2013 27.55 27.69 27.54 27.65 10,205 +0.17(+0.62%)
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.