• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    US Insurance Ishares ETF (NY: IAK )

    114.71 +0.22 (+0.20%)
    Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 31, 2021 80.52 80.63 80.38 80.38 953 +0.03(+0.04%)
    Dec 30, 2021 81.17 81.17 80.35 80.35 5,048 -0.33(-0.41%)
    Dec 29, 2021 80.73 80.83 80.61 80.68 6,514 +0.29(+0.36%)
    Dec 28, 2021 80.22 80.84 80.22 80.39 4,205 +0.17(+0.22%)
    Dec 27, 2021 79.69 80.22 79.69 80.22 19,014 +0.83(+1.04%)
    Dec 23, 2021 78.58 79.43 78.58 79.39 1,998 +0.86(+1.10%)
    Dec 22, 2021 78.28 78.55 78.28 78.53 8,885 +0.45(+0.58%)
    Dec 21, 2021 77.35 78.52 77.35 78.07 31,413 +1.52(+1.98%)
    Dec 20, 2021 77.02 77.02 75.85 76.56 12,363 -1.76(-2.24%)
    Dec 17, 2021 79.35 79.55 78.21 78.32 4,234 -1.45(-1.82%)
    Dec 16, 2021 79.77 80.32 79.49 79.77 6,999 +0.64(+0.81%)
    Dec 15, 2021 78.62 79.13 78.54 79.13 2,462 +0.82(+1.05%)
    Dec 14, 2021 78.04 78.96 78.04 78.31 13,881 +0.61(+0.79%)
    Dec 13, 2021 78.35 78.35 77.55 77.70 4,338 -0.64(-0.81%)
    Dec 10, 2021 78.62 78.62 78.03 78.34 5,605 +0.23(+0.29%)
    Dec 09, 2021 78.02 78.56 77.73 78.11 7,669 -0.21(-0.27%)
    Dec 08, 2021 78.36 78.36 78.32 78.32 507 +0.01(+0.02%)
    Dec 07, 2021 78.27 78.54 78.27 78.31 900 +0.82(+1.06%)
    Dec 06, 2021 76.70 78.16 76.70 77.48 4,687 +1.48(+1.94%)
    Dec 03, 2021 76.68 76.68 75.62 76.01 1,592 -0.60(-0.78%)
    Dec 02, 2021 74.50 76.92 74.50 76.61 3,804 +2.22(+2.98%)
    Dec 01, 2021 76.44 76.69 74.39 74.39 2,151 -0.80(-1.06%)
    Nov 30, 2021 76.65 76.65 75.19 75.19 12,480 -2.29(-2.96%)
    Nov 29, 2021 78.20 78.20 77.18 77.48 3,266 -0.15(-0.19%)
    Nov 26, 2021 77.76 77.79 76.94 77.63 75,129 -2.29(-2.87%)
    Nov 24, 2021 80.14 80.14 79.89 79.92 4,032 -0.42(-0.52%)
    Nov 23, 2021 79.31 80.38 79.31 80.35 34,022 +1.09(+1.38%)
    Nov 22, 2021 78.06 79.57 78.06 79.25 57,941 +1.33(+1.71%)
    Nov 19, 2021 78.24 78.27 77.90 77.92 3,798 -0.98(-1.24%)
    Nov 18, 2021 79.40 79.12 78.86 78.90 31,148 -0.52(-0.66%)
    Nov 17, 2021 80.03 80.03 79.33 79.42 2,760 -0.78(-0.98%)
    Nov 16, 2021 80.39 80.74 80.20 80.20 2,337 +0.01(+0.01%)
    Nov 15, 2021 80.28 80.31 80.19 80.19 1,326 -0.09(-0.11%)
    Nov 12, 2021 80.10 80.28 80.02 80.28 5,188 +0.10(+0.12%)
    Nov 11, 2021 79.83 80.18 79.83 80.18 1,124 +0.24(+0.30%)
    Nov 10, 2021 79.98 79.94 79.94 1,956 +0.04(+0.05%)
    Nov 09, 2021 80.29 80.29 79.65 79.91 13,706 -0.55(-0.69%)
    Nov 08, 2021 80.89 80.97 80.36 80.46 3,622 -0.06(-0.08%)
    Nov 05, 2021 81.02 81.17 80.36 80.52 1,653 +0.59(+0.73%)
    Nov 04, 2021 81.00 81.00 79.52 79.94 3,241 -1.28(-1.58%)
    Nov 03, 2021 80.33 81.50 80.33 81.22 2,020 +0.90(+1.12%)
    Nov 02, 2021 80.23 80.32 80.16 80.32 1,812 +0.06(+0.08%)
    Nov 01, 2021 80.33 79.85 79.83 80.26 1,445 +0.41(+0.51%)
    Oct 29, 2021 80.41 80.41 79.78 79.85 3,265 -0.90(-1.12%)
    Oct 28, 2021 79.98 80.75 79.98 80.75 3,744 +1.13(+1.42%)
    Oct 27, 2021 80.59 80.59 79.62 79.62 2,369 -1.12(-1.39%)
    Oct 26, 2021 81.16 80.74 80.74 3,577 -0.38(-0.47%)
    Oct 25, 2021 81.05 81.20 80.94 81.12 3,966 +0.01(+0.01%)
    Oct 22, 2021 80.73 81.17 80.70 81.11 2,825 +0.71(+0.88%)
    Oct 21, 2021 80.48 80.48 79.92 80.41 2,588 -0.03(-0.03%)
    Oct 20, 2021 79.43 80.43 79.43 80.43 5,637 +1.13(+1.42%)
    Oct 19, 2021 79.09 79.38 78.97 79.30 5,865 +0.99(+1.27%)
    Oct 18, 2021 78.57 78.58 78.20 78.31 8,115 -0.60(-0.76%)
    Oct 15, 2021 79.33 79.62 78.91 78.91 5,200 +0.11(+0.13%)
    Oct 14, 2021 78.32 78.91 78.32 78.81 7,561 +1.18(+1.51%)
    Oct 13, 2021 78.08 78.08 76.40 77.63 49,491 -0.31(-0.39%)
    Oct 12, 2021 78.27 78.28 77.89 77.94 110,404 -0.14(-0.18%)
    Oct 11, 2021 78.31 79.16 78.08 78.08 2,954 -0.14(-0.17%)
    Oct 08, 2021 77.70 78.29 77.70 78.22 2,921 +0.62(+0.80%)
    Oct 07, 2021 77.81 78.27 77.59 77.59 3,395 +0.63(+0.82%)
    Oct 06, 2021 75.99 76.96 75.68 76.96 6,264 +0.38(+0.50%)
    Oct 05, 2021 75.34 76.82 75.34 76.57 6,189 +1.37(+1.82%)
    Oct 04, 2021 75.27 75.60 75.16 75.20 2,624 -0.50(-0.65%)
    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.