US Insurance Ishares ETF (NY: IAK )

117.41 +0.46 (+0.39%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.58 26.67 26.49 26.65 139,198 -0.03(-0.12%)
Oct 26, 2012 26.87 26.68 26.68 26.68 19,020 -0.18(-0.67%)
Oct 25, 2012 27.05 27.12 26.79 26.86 26,762 +0.04(+0.17%)
Oct 24, 2012 26.98 27.02 26.74 26.82 62,989 -0.01(-0.04%)
Oct 23, 2012 26.87 26.90 26.67 26.83 75,216 -0.20(-0.73%)
Oct 19, 2012 27.54 27.54 27.02 27.03 15,245 -0.61(-2.21%)
Oct 18, 2012 27.37 27.68 27.37 27.64 14,110 +0.31(+1.15%)
Oct 17, 2012 27.08 27.34 27.08 27.32 18,054 +0.35(+1.28%)
Oct 16, 2012 26.63 27.06 26.63 26.98 5,966 +0.41(+1.55%)
Oct 15, 2012 26.52 26.58 26.51 26.57 6,837 +0.20(+0.74%)
Oct 12, 2012 26.51 26.58 26.27 26.37 5,305 -0.25(-0.93%)
Oct 11, 2012 26.57 26.67 26.53 26.62 15,859 +0.27(+1.01%)
Oct 10, 2012 26.49 26.49 26.35 26.35 3,185 -0.05(-0.18%)
Oct 09, 2012 26.60 26.60 26.40 26.40 14,851 -0.26(-0.96%)
Oct 08, 2012 26.46 26.66 26.46 26.66 5,008 +0.11(+0.42%)
Oct 05, 2012 26.62 26.73 26.53 26.54 37,018 +0.16(+0.61%)
Oct 04, 2012 26.33 26.38 26.32 26.38 16,228 +0.35(+1.36%)
Oct 03, 2012 25.99 26.07 25.87 26.03 3,367 +0.15(+0.59%)
Oct 02, 2012 25.97 25.97 25.86 25.88 11,306 -0.03(-0.12%)
Oct 01, 2012 25.89 26.04 25.89 25.91 3,589 +0.13(+0.50%)
Sep 28, 2012 25.67 25.88 25.61 25.78 37,535 +0.01(+0.03%)
Sep 27, 2012 25.69 25.82 25.60 25.77 18,177 +0.25(+0.98%)
Sep 26, 2012 25.70 25.70 25.52 25.52 13,825 -0.30(-1.16%)
Sep 25, 2012 26.31 26.32 25.82 25.82 6,811 -0.33(-1.25%)
Sep 24, 2012 26.06 26.26 26.03 26.15 14,168 +0.02(+0.06%)
Sep 21, 2012 26.30 26.30 26.12 26.14 5,384 -0.00(-0.02%)
Sep 20, 2012 26.10 26.15 25.98 26.14 47,844 -0.08(-0.29%)
Sep 19, 2012 26.32 26.34 26.22 26.22 2,902 -0.06(-0.24%)
Sep 18, 2012 26.40 26.40 26.22 26.28 73,128 -0.16(-0.61%)
Sep 17, 2012 26.55 26.55 26.39 26.44 3,871 -0.17(-0.63%)
Sep 14, 2012 26.46 26.74 26.46 26.61 9,462 +0.22(+0.82%)
Sep 13, 2012 25.85 26.39 25.85 26.39 24,857 +0.44(+1.70%)
Sep 12, 2012 26.01 26.14 25.90 25.95 9,909 +0.13(+0.50%)
Sep 11, 2012 25.71 25.87 25.71 25.82 5,473 +0.14(+0.56%)
Sep 10, 2012 25.77 25.81 25.68 25.68 28,052 -0.11(-0.44%)
Sep 07, 2012 25.77 25.84 25.77 25.79 15,192 +0.11(+0.44%)
Sep 06, 2012 25.45 25.74 25.45 25.68 22,995 +0.39(+1.55%)
Sep 05, 2012 25.41 25.41 25.25 25.29 5,481 +0.00(+0.00%)
Sep 04, 2012 25.13 25.35 25.13 25.29 73,451 +0.10(+0.38%)
Aug 31, 2012 25.22 25.24 25.13 25.19 3,837 +0.10(+0.42%)
Aug 30, 2012 25.00 25.09 24.93 25.09 34,610 -0.06(-0.22%)
Aug 29, 2012 25.18 25.18 25.05 25.14 13,805 -0.02(-0.09%)
Aug 27, 2012 25.26 25.27 25.15 25.16 8,108 -0.05(-0.20%)
Aug 24, 2012 25.04 25.28 25.04 25.21 10,699 +0.13(+0.50%)
Aug 23, 2012 25.20 25.24 25.04 25.09 22,346 -0.15(-0.60%)
Aug 22, 2012 25.26 25.30 25.21 25.24 119,389 -0.13(-0.51%)
Aug 21, 2012 25.45 25.58 25.33 25.37 10,209 +0.03(+0.13%)
Aug 20, 2012 25.20 25.36 25.20 25.33 22,171 +0.07(+0.29%)
Aug 17, 2012 25.21 25.26 25.13 25.26 5,824 +0.10(+0.38%)
Aug 16, 2012 25.05 25.17 25.05 25.17 33,216 +0.14(+0.54%)
Aug 15, 2012 24.91 25.08 24.91 25.03 56,825 +0.18(+0.71%)
Aug 14, 2012 25.09 25.09 24.85 24.85 22,653 -0.01(-0.03%)
Aug 13, 2012 24.84 24.91 24.80 24.86 38,812 -0.01(-0.04%)
Aug 10, 2012 24.82 24.87 24.80 24.87 3,635 -0.00(-0.00%)
Aug 09, 2012 24.95 25.00 24.86 24.87 3,670 +0.04(+0.16%)
Aug 08, 2012 24.59 24.85 24.59 24.83 35,851 +0.09(+0.36%)
Aug 07, 2012 24.63 24.77 24.63 24.74 15,423 +0.16(+0.65%)
Aug 06, 2012 24.56 24.64 24.53 24.58 29,310 +0.14(+0.56%)
Aug 03, 2012 24.33 24.52 24.33 24.44 46,114 +0.51(+2.11%)
Aug 02, 2012 23.78 24.05 23.78 23.94 8,072 +0.12(+0.51%)
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.