www.dentaleconomics.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation is complete.

Reference ID IP Address Date and Time
67e63129a1270183b3fb1030eb1bb800 51.81.106.206 02/27/2021 11:40 AM UTC

US Insurance Ishares ETF (NY: IAK )

70.94 USD -0.71 (-0.98%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 71.71 71.71 70.94 70.94 24,135 -0.71(-0.98%)
Feb 25, 2021 73.54 73.54 71.65 71.65 2,920 -1.60(-2.18%)
Feb 24, 2021 72.65 73.59 72.65 73.25 6,959 +1.18(+1.64%)
Feb 23, 2021 71.99 72.16 71.65 72.07 9,265 +0.43(+0.60%)
Feb 22, 2021 70.14 71.64 70.14 71.64 1,310 +1.32(+1.88%)
Feb 19, 2021 70.26 70.54 70.26 70.32 4,000 +0.33(+0.47%)
Feb 18, 2021 70.18 70.18 69.56 69.99 874 -0.37(-0.52%)
Feb 17, 2021 69.46 70.36 69.46 70.36 3,019 +0.63(+0.90%)
Feb 16, 2021 69.92 70.32 69.73 69.73 29,326 -0.08(-0.12%)
Feb 12, 2021 69.77 70.26 69.53 69.81 3,600 -0.12(-0.17%)
Feb 11, 2021 69.91 69.96 69.62 69.93 1,757 +0.20(+0.29%)
Feb 10, 2021 70.15 70.15 69.59 69.73 1,809 -0.07(-0.09%)
Feb 09, 2021 69.53 70.03 69.53 69.79 9,046 +0.22(+0.32%)
Feb 08, 2021 69.26 69.57 69.17 69.57 2,175 +0.70(+1.02%)
Feb 05, 2021 68.72 69.15 68.72 68.87 5,200 +0.22(+0.32%)
Feb 04, 2021 67.83 68.65 67.83 68.65 3,720 +1.53(+2.29%)
Feb 03, 2021 66.89 67.11 66.89 67.11 1,369 +0.19(+0.28%)
Feb 02, 2021 66.38 67.20 66.36 66.93 3,559 +0.99(+1.50%)
Feb 01, 2021 65.41 65.94 65.36 65.94 1,695 +0.65(+1.00%)
Jan 29, 2021 66.59 66.59 65.00 65.29 14,900 -1.47(-2.21%)
Jan 28, 2021 66.24 67.00 66.24 66.76 1,994 +1.10(+1.67%)
Jan 27, 2021 66.88 66.88 65.47 65.66 4,343 -1.92(-2.83%)
Jan 26, 2021 68.27 68.43 67.57 67.58 4,043 -0.77(-1.12%)
Jan 25, 2021 68.05 68.52 68.05 68.35 4,572 -0.19(-0.28%)
Jan 22, 2021 68.78 68.78 68.07 68.54 3,300 -0.82(-1.19%)
Jan 21, 2021 70.31 70.58 69.36 69.36 3,431 -0.73(-1.04%)
Jan 20, 2021 70.00 70.09 69.86 70.09 1,959 +0.15(+0.21%)
Jan 19, 2021 69.55 70.07 69.55 69.94 5,036 +0.72(+1.04%)
Jan 15, 2021 68.91 69.47 68.50 69.22 12,900 -0.28(-0.40%)
Jan 14, 2021 69.89 69.89 69.50 69.50 1,046 +0.07(+0.10%)
Jan 13, 2021 69.35 69.65 69.35 69.43 6,209 -0.15(-0.21%)
Jan 12, 2021 69.23 69.58 69.23 69.58 1,247 +0.91(+1.33%)
Jan 11, 2021 68.32 68.93 68.32 68.66 2,337 -0.27(-0.40%)
Jan 08, 2021 68.97 69.20 68.37 68.94 1,300 -0.26(-0.38%)
Jan 07, 2021 69.18 69.20 69.14 69.20 1,362 +0.14(+0.21%)
Jan 06, 2021 68.05 69.15 68.01 69.06 5,667 +3.02(+4.57%)
Jan 05, 2021 66.20 66.20 65.61 66.04 1,973 +0.07(+0.11%)
Jan 04, 2021 67.60 67.60 65.71 65.97 3,982 -1.53(-2.26%)
Dec 31, 2020 67.50 67.50 67.50 2,171 +0.63(+0.93%)
Dec 30, 2020 67.04 67.10 66.67 66.87 2,171 +0.50(+0.76%)
Dec 29, 2020 67.02 67.02 66.36 66.37 1,340 -0.39(-0.58%)
Dec 28, 2020 67.09 67.30 66.71 66.76 3,333 +0.12(+0.18%)
Dec 24, 2020 66.64 66.64 66.64 66.64 100 +0.00(+0.00%)
Dec 23, 2020 66.13 66.78 66.13 66.64 6,471 +0.77(+1.18%)
Dec 22, 2020 66.27 66.27 65.86 65.86 1,112 -0.50(-0.75%)
Dec 21, 2020 66.46 66.46 65.40 66.36 5,721 -0.22(-0.33%)
Dec 18, 2020 67.29 67.29 66.29 66.58 4,700 -0.48(-0.71%)
Dec 17, 2020 66.84 67.16 66.82 67.05 2,115 +0.10(+0.15%)
Dec 16, 2020 67.02 67.04 66.77 66.96 1,737 +0.23(+0.34%)
Dec 15, 2020 65.97 66.73 65.97 66.73 2,645 +1.13(+1.72%)
Dec 14, 2020 66.00 66.06 65.60 65.60 1,318 -0.90(-1.35%)
Dec 11, 2020 66.66 66.66 66.39 66.50 1,000 -0.64(-0.95%)
Dec 10, 2020 66.68 67.14 66.68 67.14 675 +0.25(+0.38%)
Dec 09, 2020 66.76 66.89 66.66 66.89 2,100 +0.30(+0.45%)
Dec 08, 2020 65.71 66.64 65.71 66.59 7,413 +0.49(+0.75%)
Dec 07, 2020 66.55 66.61 65.92 66.09 4,567 -0.95(-1.42%)
Dec 04, 2020 66.56 67.05 66.55 67.04 3,200 +1.12(+1.70%)
Dec 03, 2020 65.73 66.36 65.73 65.92 6,717 +0.01(+0.01%)
Dec 02, 2020 65.43 65.91 65.43 65.91 1,128 +0.25(+0.38%)
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.