• 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 (%)
    May 28, 2021 76.67 76.92 76.61 76.92 1,352 +0.19(+0.25%)
    May 27, 2021 76.09 76.72 75.97 76.72 4,794 +1.02(+1.35%)
    May 26, 2021 75.23 75.81 75.19 75.70 132,966 +0.45(+0.60%)
    May 25, 2021 75.95 76.03 75.24 75.24 4,019 -1.11(-1.45%)
    May 24, 2021 76.32 76.43 76.14 76.35 11,384 +0.06(+0.08%)
    May 21, 2021 76.53 76.99 76.29 76.29 5,480 +0.09(+0.12%)
    May 20, 2021 75.84 76.30 75.78 76.20 11,569 +0.17(+0.22%)
    May 19, 2021 75.49 76.03 74.80 76.03 10,744 -0.63(-0.83%)
    May 18, 2021 76.96 77.10 76.67 76.67 3,767 -0.69(-0.90%)
    May 17, 2021 77.69 77.69 76.90 77.36 12,239 -0.27(-0.34%)
    May 14, 2021 76.97 77.63 76.91 77.63 11,656 +1.04(+1.36%)
    May 13, 2021 74.52 76.74 74.35 76.58 9,135 +1.72(+2.30%)
    May 12, 2021 76.04 76.04 74.82 74.87 8,765 -1.03(-1.36%)
    May 11, 2021 77.21 77.21 75.86 75.90 7,617 -1.69(-2.18%)
    May 10, 2021 78.16 78.58 77.59 77.59 11,900 -0.19(-0.24%)
    May 07, 2021 77.31 77.78 77.31 77.78 5,693 +0.67(+0.87%)
    May 06, 2021 76.56 77.11 76.45 77.11 4,490 +0.91(+1.20%)
    May 05, 2021 75.73 76.32 75.26 76.20 11,518 +0.40(+0.53%)
    May 04, 2021 75.43 75.79 75.43 75.79 1,772 +0.22(+0.29%)
    May 03, 2021 75.70 76.14 75.57 75.57 10,186 +0.71(+0.95%)
    Apr 30, 2021 75.08 75.13 74.75 74.86 7,926 -0.27(-0.36%)
    Apr 29, 2021 74.84 75.42 74.81 75.13 2,798 +0.94(+1.27%)
    Apr 28, 2021 74.70 74.74 74.08 74.19 4,932 -0.31(-0.41%)
    Apr 27, 2021 74.26 74.49 74.20 74.49 3,792 +0.45(+0.61%)
    Apr 26, 2021 74.77 75.04 74.05 74.05 7,428 -0.27(-0.37%)
    Apr 23, 2021 73.57 74.37 73.57 74.32 10,039 +0.85(+1.15%)
    Apr 22, 2021 73.70 73.76 73.20 73.47 11,305 -0.43(-0.58%)
    Apr 21, 2021 72.21 73.92 72.21 73.90 1,387 +1.14(+1.56%)
    Apr 20, 2021 73.36 73.36 72.38 72.76 2,377 -0.66(-0.90%)
    Apr 19, 2021 73.48 73.48 73.21 73.43 2,506 -0.18(-0.25%)
    Apr 16, 2021 73.40 73.81 73.40 73.61 24,412 +0.50(+0.69%)
    Apr 15, 2021 73.15 73.30 72.99 73.11 4,521 +0.18(+0.25%)
    Apr 14, 2021 72.30 73.18 72.30 72.93 13,271 +0.70(+0.97%)
    Apr 13, 2021 72.24 72.32 72.09 72.22 1,548 -0.10(-0.14%)
    Apr 12, 2021 71.80 72.34 71.80 72.33 14,131 +0.51(+0.71%)
    Apr 09, 2021 71.66 71.82 71.58 71.82 1,373 +0.44(+0.62%)
    Apr 08, 2021 71.72 71.72 71.08 71.38 3,281 -0.34(-0.48%)
    Apr 07, 2021 71.79 71.79 71.35 71.72 2,738 +0.18(+0.25%)
    Apr 06, 2021 71.51 71.78 71.35 71.54 6,661 +0.10(+0.13%)
    Apr 05, 2021 71.38 71.55 71.25 71.45 6,563 +0.53(+0.75%)
    Apr 01, 2021 70.28 70.92 70.28 70.92 2,219 +0.65(+0.92%)
    Mar 31, 2021 71.36 71.36 70.27 70.27 6,278 -0.82(-1.16%)
    Mar 30, 2021 70.76 71.36 70.76 71.09 7,428 +0.49(+0.69%)
    Mar 29, 2021 70.26 70.89 70.06 70.60 7,779 -0.14(-0.19%)
    Mar 26, 2021 70.67 70.74 70.36 70.74 5,072 +0.35(+0.49%)
    Mar 25, 2021 68.89 70.43 68.62 70.39 20,561 +1.37(+1.98%)
    Mar 24, 2021 69.87 69.91 69.02 69.02 4,658 +0.27(+0.39%)
    Mar 23, 2021 69.42 69.42 68.73 68.76 1,887 -0.75(-1.07%)
    Mar 22, 2021 69.95 69.95 69.34 69.50 19,554 -0.76(-1.08%)
    Mar 19, 2021 71.89 71.89 70.25 70.27 19,387 -1.34(-1.88%)
    Mar 18, 2021 71.13 73.64 71.13 71.61 7,171 +0.32(+0.45%)
    Mar 17, 2021 70.71 71.29 70.71 71.29 1,566 +0.27(+0.39%)
    Mar 16, 2021 71.37 71.37 70.39 71.01 5,980 -0.89(-1.24%)
    Mar 15, 2021 71.98 71.98 71.11 71.91 3,125 +0.34(+0.47%)
    Mar 12, 2021 71.61 71.61 71.34 71.57 27,163 +0.88(+1.24%)
    Mar 11, 2021 70.88 71.03 70.69 70.69 3,517 -0.15(-0.21%)
    Mar 10, 2021 70.40 70.90 70.11 70.84 6,957 +1.13(+1.61%)
    Mar 09, 2021 70.01 70.46 69.60 69.72 9,686 -0.60(-0.86%)
    Mar 08, 2021 69.48 71.38 69.48 70.32 116,324 +1.18(+1.71%)
    Mar 05, 2021 68.22 69.14 67.63 69.14 9,480 +1.87(+2.78%)
    Mar 04, 2021 68.35 68.35 66.60 67.27 18,083 -1.11(-1.63%)
    Mar 03, 2021 68.76 69.20 68.39 68.39 114,660 +0.33(+0.48%)
    Mar 02, 2021 68.04 68.51 68.04 68.06 3,057 -0.10(-0.14%)
    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.