US Insurance Ishares ETF (NY: IAK )

56.52 USD -0.41 (-0.72%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 56.14 57.34 56.14 56.93 4,618 +0.80(+1.42%)
Oct 28, 2020 56.09 56.68 55.98 56.13 6,830 -0.81(-1.42%)
Oct 27, 2020 58.32 58.32 56.93 56.94 15,812 -1.30(-2.23%)
Oct 26, 2020 59.31 59.31 58.05 58.24 4,139 -1.46(-2.45%)
Oct 23, 2020 59.63 59.81 59.57 59.70 1,200 +0.36(+0.61%)
Oct 22, 2020 58.58 59.48 58.58 59.34 19,268 +0.55(+0.94%)
Oct 21, 2020 57.54 58.90 57.54 58.79 6,075 +1.05(+1.81%)
Oct 20, 2020 57.67 58.20 57.54 57.74 17,110 +0.69(+1.21%)
Oct 19, 2020 58.17 58.17 57.05 57.05 2,873 -0.84(-1.45%)
Oct 16, 2020 58.10 58.29 57.59 57.89 3,300 -0.01(-0.02%)
Oct 15, 2020 57.50 58.02 57.50 57.90 4,027 +0.29(+0.51%)
Oct 14, 2020 57.82 58.65 57.61 57.61 10,235 -0.34(-0.59%)
Oct 13, 2020 59.17 59.17 57.95 57.95 6,597 -1.51(-2.53%)
Oct 12, 2020 58.67 59.54 58.67 59.46 337,237 +0.88(+1.50%)
Oct 09, 2020 58.50 58.91 58.49 58.58 366,600 +0.03(+0.05%)
Oct 08, 2020 57.79 58.76 57.79 58.55 3,179 +0.71(+1.23%)
Oct 07, 2020 57.77 58.11 57.42 57.84 2,002 +0.88(+1.55%)
Oct 06, 2020 57.37 58.22 56.96 56.96 4,791 -0.63(-1.10%)
Oct 05, 2020 57.16 57.71 57.16 57.59 2,935 +1.18(+2.10%)
Oct 02, 2020 54.82 56.59 54.82 56.41 2,100 +0.75(+1.35%)
Oct 01, 2020 55.35 55.96 55.35 55.66 26,237 -0.08(-0.15%)
Sep 30, 2020 55.45 56.06 55.30 55.74 2,583 +0.46(+0.83%)
Sep 29, 2020 55.45 55.58 54.93 55.28 4,989 -0.40(-0.72%)
Sep 28, 2020 55.09 56.10 55.09 55.68 8,111 +1.30(+2.39%)
Sep 25, 2020 53.58 54.38 53.58 54.38 1,600 +0.37(+0.69%)
Sep 24, 2020 53.65 54.70 53.14 54.01 2,646 +0.12(+0.21%)
Sep 23, 2020 55.68 55.77 53.89 53.89 82,687 -1.73(-3.11%)
Sep 22, 2020 55.86 56.18 55.25 55.62 19,040 -0.26(-0.47%)
Sep 21, 2020 57.02 57.02 54.90 55.88 18,967 -1.24(-2.17%)
Sep 18, 2020 57.34 57.82 57.12 57.12 22,000 -0.21(-0.37%)
Sep 17, 2020 57.04 57.37 56.90 57.33 10,769 -0.27(-0.47%)
Sep 16, 2020 57.20 58.21 57.20 57.60 8,258 +0.51(+0.89%)
Sep 15, 2020 57.94 57.99 57.08 57.09 3,608 -1.12(-1.92%)
Sep 14, 2020 57.98 58.30 57.96 58.21 6,304 +0.71(+1.23%)
Sep 11, 2020 57.16 57.80 57.06 57.50 27,400 +0.22(+0.39%)
Sep 10, 2020 58.22 58.23 57.28 57.28 2,991 -0.83(-1.43%)
Sep 09, 2020 57.95 58.49 57.95 58.11 2,319 +0.66(+1.15%)
Sep 08, 2020 58.49 58.49 57.00 57.45 6,554 -1.59(-2.69%)
Sep 04, 2020 59.18 59.38 58.83 59.04 26,700 +0.50(+0.85%)
Sep 03, 2020 59.54 60.17 58.28 58.54 32,853 -0.87(-1.46%)
Sep 02, 2020 58.81 59.41 58.81 59.41 8,257 +0.88(+1.50%)
Sep 01, 2020 58.59 58.78 58.27 58.53 30,189 -0.07(-0.12%)
Aug 31, 2020 58.56 58.67 58.41 58.61 4,604 -0.56(-0.94%)
Aug 28, 2020 59.51 59.51 58.90 59.16 3,800 -0.16(-0.27%)
Aug 27, 2020 59.08 59.65 59.08 59.32 5,981 +1.17(+2.02%)
Aug 26, 2020 58.58 58.58 58.13 58.14 5,208 -0.50(-0.85%)
Aug 25, 2020 59.08 59.08 58.47 58.64 2,413 +0.09(+0.16%)
Aug 24, 2020 57.49 58.55 57.37 58.55 6,306 +1.28(+2.23%)
Aug 21, 2020 57.91 57.91 57.20 57.27 4,000 -0.55(-0.95%)
Aug 20, 2020 57.48 58.09 57.25 57.82 4,579 -0.32(-0.56%)
Aug 19, 2020 58.39 58.56 58.14 58.14 2,018 -0.14(-0.25%)
Aug 18, 2020 58.67 58.76 58.29 58.29 5,432 -0.27(-0.47%)
Aug 17, 2020 59.59 59.59 58.53 58.56 6,230 -0.94(-1.58%)
Aug 14, 2020 59.24 59.84 59.24 59.50 3,300 +0.09(+0.15%)
Aug 13, 2020 59.23 59.54 58.61 59.41 5,238 -0.11(-0.19%)
Aug 12, 2020 60.95 60.95 59.49 59.52 39,601 -0.70(-1.15%)
Aug 11, 2020 61.25 61.60 60.20 60.22 7,886 +0.17(+0.29%)
Aug 10, 2020 59.60 60.21 59.46 60.04 41,800 +0.79(+1.34%)
Aug 07, 2020 57.26 59.25 57.26 59.25 71,600 +1.70(+2.95%)
Aug 06, 2020 58.24 58.25 57.55 57.55 2,236 -0.59(-1.02%)
Aug 05, 2020 57.97 58.26 57.97 58.15 7,283 +1.22(+2.15%)
Aug 04, 2020 57.32 57.32 56.93 56.93 11,288 -0.70(-1.21%)
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.