US Insurance Ishares ETF (NY: IAK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.84	21.02	20.71	20.74	11,541	-0.09(-0.44%)
Jun 29, 2010	21.43	21.43	20.79	20.83	14,945	-1.05(-4.79%)
Jun 25, 2010	21.88	21.88	21.34	21.88	11,706	+0.40(+1.87%)
Jun 24, 2010	21.55	21.70	21.41	21.48	38,240	-0.30(-1.38%)
Jun 23, 2010	21.86	21.88	21.67	21.78	36,715	-0.08(-0.39%)
Jun 22, 2010	22.12	22.34	21.86	21.86	17,586	-0.23(-1.04%)
Jun 21, 2010	22.48	22.68	22.02	22.09	17,323	-0.17(-0.76%)
Jun 18, 2010	22.26	22.30	22.15	22.26	88,734	+0.10(+0.45%)
Jun 17, 2010	22.22	22.22	21.92	22.16	71,663	+0.03(+0.14%)
Jun 16, 2010	22.03	22.22	22.02	22.13	67,180	-0.19(-0.86%)
Jun 15, 2010	21.90	22.32	21.90	22.32	13,838	+0.58(+2.69%)
Jun 14, 2010	21.92	22.13	21.74	21.74	19,948	-0.02(-0.09%)
Jun 11, 2010	21.37	21.76	21.37	21.76	9,474	+0.18(+0.84%)
Jun 10, 2010	21.22	21.58	21.22	21.58	15,143	+0.75(+3.62%)
Jun 09, 2010	21.12	21.32	20.75	20.82	13,769	-0.18(-0.84%)
Jun 08, 2010	20.79	21.00	20.38	21.00	20,324	+0.40(+1.94%)
Jun 07, 2010	20.95	21.11	20.59	20.60	26,091	-0.31(-1.47%)
Jun 04, 2010	20.91	21.71	20.90	20.91	28,785	-1.04(-4.73%)
Jun 03, 2010	22.02	22.12	21.75	21.95	78,771	+0.08(+0.39%)
Jun 02, 2010	21.36	21.86	21.35	21.86	33,684	+0.60(+2.84%)
Jun 01, 2010	21.43	21.85	21.25	21.26	49,683	-0.53(-2.45%)
May 28, 2010	21.79	22.09	21.72	21.79	137,892	-0.35(-1.60%)
May 27, 2010	21.47	22.15	21.46	22.15	86,452	+1.05(+4.96%)
May 26, 2010	21.36	21.50	21.07	21.10	42,963	-0.04(-0.18%)
May 25, 2010	20.32	21.14	20.28	21.14	111,029	+0.13(+0.62%)
May 24, 2010	21.24	21.46	21.01	21.01	78,499	-0.37(-1.73%)
May 21, 2010	20.77	21.38	20.26	21.38	108,429	+0.40(+1.91%)
May 20, 2010	21.02	21.43	20.98	20.98	266,452	-1.02(-4.62%)
May 19, 2010	21.92	22.26	21.64	21.99	40,504	-0.12(-0.52%)
May 18, 2010	22.70	22.76	22.05	22.11	44,790	-0.39(-1.74%)
May 17, 2010	22.42	22.55	22.03	22.50	55,333	+0.12(+0.55%)
May 14, 2010	22.38	22.78	22.20	22.38	25,080	-0.56(-2.45%)
May 13, 2010	23.16	23.32	22.94	22.94	59,374	-0.32(-1.39%)
May 12, 2010	22.98	23.26	22.96	23.26	29,468	+0.31(+1.34%)
May 11, 2010	23.09	23.23	22.86	22.95	30,888	-0.09(-0.40%)
May 10, 2010	23.02	23.05	22.75	23.05	110,684	+1.25(+5.75%)
May 07, 2010	21.95	22.43	21.55	21.79	98,750	-0.16(-0.74%)
May 06, 2010	22.80	23.15	0.0846	21.95	152,592	-0.95(-4.13%)
May 05, 2010	23.02	23.22	22.85	22.90	77,551	-0.09(-0.40%)
May 04, 2010	23.45	23.45	22.85	22.99	62,758	-0.68(-2.86%)
May 03, 2010	23.70	24.06	23.52	23.67	44,248	+0.20(+0.85%)
Apr 30, 2010	23.99	23.99	23.47	23.47	59,503	-0.46(-1.93%)
Apr 29, 2010	23.73	24.02	23.59	23.93	56,897	+0.48(+2.07%)
Apr 28, 2010	23.67	23.85	23.38	23.45	47,672	+0.12(+0.53%)
Apr 27, 2010	24.27	24.30	23.32	23.32	69,071	-1.07(-4.38%)
Apr 26, 2010	24.61	24.71	24.39	24.39	78,446	-0.18(-0.72%)
Apr 23, 2010	24.38	24.57	24.16	24.57	65,152	+0.26(+1.08%)
Apr 22, 2010	24.06	24.31	23.85	24.31	46,096	+0.10(+0.41%)
Apr 21, 2010	24.37	24.53	24.00	24.21	37,195	-0.14(-0.57%)
Apr 20, 2010	24.19	24.35	24.04	24.35	42,056	+0.34(+1.41%)
Apr 19, 2010	23.71	24.01	23.55	24.01	111,191	+0.24(+1.00%)
Apr 16, 2010	24.19	24.24	23.67	23.77	100,523	-0.46(-1.90%)
Apr 15, 2010	24.54	24.54	24.08	24.23	104,161	-0.08(-0.32%)
Apr 14, 2010	24.11	24.31	23.88	24.31	189,067	+0.53(+2.23%)
Apr 13, 2010	23.82	23.82	23.58	23.78	463,444	+0.06(+0.26%)
Apr 12, 2010	23.76	23.76	23.67	23.72	37,412	+0.00(+0.00%)
Apr 09, 2010	23.85	23.85	23.59	23.72	20,077	-0.02(-0.10%)
Apr 08, 2010	23.47	23.76	23.43	23.74	67,431	+0.16(+0.68%)
Apr 07, 2010	23.82	23.82	23.50	23.58	24,207	-0.22(-0.91%)
Apr 06, 2010	23.74	23.84	23.68	23.79	28,423	+0.02(+0.10%)
Apr 05, 2010	23.68	23.77	23.60	23.77	62,756	+0.25(+1.08%)

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.