US Insurance Ishares ETF (NY: IAK )

129.54 -0.05 (-0.04%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 38.54 38.54 38.13 38.26 43,319 -0.24(-0.62%)
Oct 30, 2006 38.45 38.55 38.45 38.50 7,130 +0.11(+0.29%)
Oct 27, 2006 38.71 38.71 38.38 38.38 1,614 -0.55(-1.41%)
Oct 26, 2006 38.79 38.93 38.79 38.93 1,076 +0.62(+1.61%)
Oct 25, 2006 38.47 38.47 38.27 38.32 87,042 -0.01(-0.04%)
Oct 24, 2006 38.28 38.38 38.28 38.33 6,323 -0.04(-0.12%)
Oct 23, 2006 38.24 38.46 38.23 38.38 7,533 +0.12(+0.31%)
Oct 20, 2006 38.44 38.44 38.25 38.26 1,210 -0.13(-0.33%)
Oct 19, 2006 38.65 38.65 38.30 38.38 6,053 -0.28(-0.71%)
Oct 18, 2006 38.80 38.83 38.66 38.66 8,341 +0.04(+0.12%)
Oct 17, 2006 38.54 38.62 38.43 38.62 4,439 -0.02(-0.06%)
Oct 16, 2006 38.69 38.69 38.63 38.64 6,592 +0.00(+0.00%)
Oct 13, 2006 38.52 38.65 38.52 38.64 15,202 +0.18(+0.46%)
Oct 12, 2006 38.35 38.46 38.35 38.46 807 +0.13(+0.33%)
Oct 11, 2006 38.23 38.36 38.23 38.33 2,017 +0.10(+0.27%)
Oct 10, 2006 38.32 38.32 38.16 38.23 1,210 -0.01(-0.02%)
Oct 09, 2006 38.28 38.28 38.18 38.24 16,682 -0.04(-0.12%)
Oct 06, 2006 38.28 38.30 38.28 38.28 2,287 -0.20(-0.52%)
Oct 05, 2006 38.38 38.49 38.36 38.48 17,758 +0.12(+0.30%)
Oct 04, 2006 38.08 38.36 38.08 38.36 2,287 +0.38(+1.00%)
Oct 03, 2006 37.70 38.01 37.70 37.98 2,017 +0.39(+1.03%)
Oct 02, 2006 37.67 37.67 37.60 37.60 3,094 -0.23(-0.61%)
Sep 29, 2006 37.89 37.89 37.79 37.83 3,901 -0.13(-0.35%)
Sep 28, 2006 37.85 37.96 37.85 37.96 3,497 +0.17(+0.45%)
Sep 27, 2006 37.87 37.95 37.79 37.79 4,305 -0.16(-0.43%)
Sep 26, 2006 37.87 37.97 37.86 37.95 1,614 +0.07(+0.18%)
Sep 25, 2006 37.57 37.89 37.57 37.89 1,076 +0.50(+1.33%)
Sep 22, 2006 37.37 37.40 37.36 37.39 3,228 -0.10(-0.28%)
Sep 21, 2006 37.59 37.64 37.49 37.49 10,089 -0.12(-0.32%)
Sep 20, 2006 37.43 37.61 37.43 37.61 2,959 +0.29(+0.78%)
Sep 19, 2006 37.39 37.39 37.28 37.32 10,762 -0.10(-0.26%)
Sep 18, 2006 37.42 37.52 37.42 37.42 941 -0.10(-0.28%)
Sep 15, 2006 37.53 37.57 37.52 37.52 941 +0.12(+0.32%)
Sep 14, 2006 37.52 37.52 37.40 37.40 6,726 -0.09(-0.24%)
Sep 13, 2006 37.33 37.49 37.32 37.49 1,614 +0.06(+0.16%)
Sep 12, 2006 37.24 37.46 37.21 37.43 3,228 +0.32(+0.86%)
Sep 11, 2006 36.94 37.20 36.94 37.11 125,115 +0.22(+0.60%)
Sep 08, 2006 36.59 36.89 36.59 36.89 403 +0.31(+0.85%)
Sep 07, 2006 36.52 36.58 36.52 36.58 538 -0.06(-0.16%)
Sep 06, 2006 36.76 36.76 36.51 36.64 807 -0.16(-0.44%)
Sep 05, 2006 36.87 36.92 36.80 36.80 941 -0.07(-0.18%)
Sep 01, 2006 36.92 36.92 36.87 36.87 807 +0.11(+0.30%)
Aug 31, 2006 36.73 36.79 36.70 36.76 5,784 +0.19(+0.53%)
Aug 30, 2006 36.57 36.58 36.56 36.56 1,748 +0.08(+0.22%)
Aug 29, 2006 36.31 36.48 36.31 36.48 3,497 +0.04(+0.10%)
Aug 28, 2006 36.27 36.44 36.27 36.44 3,094 +0.36(+0.99%)
Aug 25, 2006 36.01 36.15 36.01 36.09 1,345 +0.00(+0.00%)
Aug 24, 2006 36.20 36.20 36.09 36.09 1,883 +0.07(+0.21%)
Aug 23, 2006 36.09 36.09 35.95 36.01 54,485 -0.07(-0.21%)
Aug 22, 2006 36.27 36.27 36.09 36.09 41,705 -0.25(-0.68%)
Aug 21, 2006 36.33 36.34 36.27 36.33 3,497 -0.03(-0.08%)
Aug 18, 2006 36.36 36.40 36.33 36.36 10,762 +0.08(+0.23%)
Aug 17, 2006 36.03 36.32 36.03 36.28 43,319 +0.33(+0.93%)
Aug 16, 2006 36.04 36.04 35.95 35.95 403 +0.20(+0.56%)
Aug 15, 2006 35.69 35.78 35.69 35.75 10,089 +0.28(+0.80%)
Aug 14, 2006 35.52 35.52 35.46 35.46 941 +0.25(+0.70%)
Aug 11, 2006 35.17 35.27 35.17 35.22 9,955 +0.17(+0.49%)
Aug 10, 2006 35.05 35.05 35.05 35.05 134 +0.28(+0.79%)
Aug 09, 2006 35.15 35.15 34.77 34.77 403 -0.39(-1.12%)
Aug 08, 2006 35.18 35.20 35.17 35.17 403 +0.01(+0.02%)
Aug 07, 2006 35.24 35.24 35.16 35.16 269 -0.23(-0.65%)
Aug 04, 2006 35.67 35.67 35.37 35.39 43,453 +0.01(+0.04%)
Aug 03, 2006 35.46 35.46 35.35 35.37 44,395 -0.24(-0.67%)
Aug 02, 2006 35.71 35.71 35.61 35.61 2,152 -0.07(-0.21%)
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.