US Insurance Ishares ETF (NY: IAK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	77.49	78.21	77.49	77.77	1,283	+0.19(+0.25%)
Aug 30, 2021	77.78	78.23	77.58	77.58	4,169	-0.90(-1.15%)
Aug 27, 2021	78.16	78.48	78.16	78.48	5,825	+1.03(+1.33%)
Aug 26, 2021	78.32	78.32	77.45	77.45	6,672	-0.87(-1.11%)
Aug 25, 2021	77.90	78.75	77.90	78.32	2,021	+0.51(+0.66%)
Aug 24, 2021	77.77	78.01	77.77	77.81	4,301	+0.17(+0.22%)
Aug 23, 2021	77.65	78.13	77.64	77.64	4,382	+0.41(+0.53%)
Aug 20, 2021	76.50	77.49	76.50	77.23	1,688	+0.71(+0.92%)
Aug 19, 2021	76.67	76.67	76.13	76.52	27,877	-0.45(-0.59%)
Aug 18, 2021	77.34	77.66	76.98	76.98	1,513	-0.40(-0.52%)
Aug 17, 2021	77.38	77.62	77.15	77.38	1,557	-0.32(-0.41%)
Aug 16, 2021	77.02	77.69	77.01	77.69	8,050	+0.16(+0.21%)
Aug 13, 2021	77.85	77.85	77.48	77.53	4,825	-0.07(-0.09%)
Aug 12, 2021	77.64	77.77	77.40	77.60	3,008	+0.07(+0.09%)
Aug 11, 2021	77.01	77.57	76.80	77.53	4,567	+0.86(+1.12%)
Aug 10, 2021	76.26	76.94	76.26	76.67	5,283	+0.61(+0.81%)
Aug 09, 2021	75.63	76.31	75.25	76.06	7,937	+0.32(+0.42%)
Aug 06, 2021	75.55	75.87	75.55	75.74	5,578	+1.41(+1.90%)
Aug 05, 2021	73.71	74.33	73.71	74.33	882	+0.83(+1.13%)
Aug 04, 2021	73.47	73.89	73.47	73.50	1,733	-0.67(-0.90%)
Aug 03, 2021	73.17	74.26	72.97	74.16	2,439	+0.55(+0.74%)
Aug 02, 2021	74.08	74.08	73.62	73.62	4,926	+0.02(+0.03%)
Jul 30, 2021	73.80	74.14	73.59	73.59	20,004	-0.36(-0.48%)
Jul 29, 2021	73.47	74.05	73.47	73.95	1,006	+1.08(+1.48%)
Jul 28, 2021	73.71	73.71	72.54	72.87	1,524	-0.62(-0.84%)
Jul 27, 2021	72.85	73.49	72.85	73.49	1,445	+0.10(+0.13%)
Jul 26, 2021	72.80	73.52	72.80	73.39	6,128	+0.31(+0.42%)
Jul 23, 2021	73.29	73.29	72.78	73.08	2,534	+0.24(+0.33%)
Jul 22, 2021	73.16	73.26	72.84	72.84	1,072	-0.91(-1.24%)
Jul 21, 2021	73.89	74.39	73.74	73.75	1,299	+0.94(+1.29%)
Jul 20, 2021	71.51	73.37	71.51	72.81	11,936	+1.67(+2.34%)
Jul 19, 2021	71.91	71.91	70.76	71.15	7,207	-2.14(-2.92%)
Jul 16, 2021	73.90	73.90	73.28	73.28	1,370	-0.28(-0.38%)
Jul 15, 2021	72.31	73.74	71.99	73.56	2,628	+0.35(+0.48%)
Jul 14, 2021	73.32	73.50	73.13	73.21	1,174	-0.07(-0.09%)
Jul 13, 2021	73.72	73.76	73.28	73.28	6,626	-1.06(-1.42%)
Jul 12, 2021	74.15	74.34	74.15	74.34	3,887	+0.67(+0.91%)
Jul 09, 2021	72.80	73.69	72.80	73.67	2,053	+1.93(+2.69%)
Jul 08, 2021	72.55	72.58	71.57	71.74	4,336	-1.95(-2.65%)
Jul 07, 2021	73.71	73.77	72.99	73.69	3,988	+0.31(+0.42%)
Jul 06, 2021	73.16	73.38	73.01	73.38	4,114	-0.94(-1.27%)
Jul 02, 2021	74.11	74.42	74.11	74.33	1,000	-0.18(-0.24%)
Jul 01, 2021	73.84	74.65	73.81	74.51	2,206	+0.84(+1.14%)
Jun 30, 2021	73.56	73.66	73.52	73.66	2,639	+0.15(+0.20%)
Jun 29, 2021	73.92	73.92	73.45	73.52	6,015	-0.03(-0.04%)
Jun 28, 2021	74.59	74.77	73.33	73.54	6,758	-1.06(-1.42%)
Jun 25, 2021	73.81	74.65	73.81	74.60	5,290	+1.07(+1.46%)
Jun 24, 2021	73.01	73.64	73.01	73.53	3,094	+0.75(+1.03%)
Jun 23, 2021	72.76	73.16	72.73	72.78	15,054	-0.08(-0.10%)
Jun 22, 2021	72.93	73.07	72.47	72.86	113,046	+0.04(+0.06%)
Jun 21, 2021	71.50	72.82	71.50	72.82	5,653	+1.62(+2.27%)
Jun 18, 2021	72.18	72.18	71.16	71.20	4,991	-1.75(-2.40%)
Jun 17, 2021	75.45	75.45	72.85	72.95	7,381	-2.39(-3.17%)
Jun 16, 2021	75.32	75.52	75.06	75.34	6,030	-0.40(-0.53%)
Jun 15, 2021	75.09	76.06	74.99	75.74	12,605	+0.66(+0.88%)
Jun 14, 2021	75.53	75.53	74.94	75.08	6,482	-0.55(-0.73%)
Jun 11, 2021	75.40	75.71	75.40	75.64	4,236	+0.31(+0.41%)
Jun 10, 2021	76.21	76.21	75.33	75.33	6,175	-0.62(-0.82%)
Jun 09, 2021	76.24	76.31	75.95	75.95	6,239	-0.95(-1.24%)
Jun 08, 2021	76.36	76.90	76.23	76.90	1,701	+0.19(+0.25%)
Jun 07, 2021	77.65	77.65	76.70	76.71	3,500	-0.86(-1.11%)
Jun 04, 2021	77.61	77.61	76.98	77.58	6,698	+0.09(+0.11%)
Jun 03, 2021	77.06	77.76	77.06	77.49	6,525	+0.11(+0.15%)
Jun 02, 2021	77.46	77.50	77.31	77.38	6,680	-0.09(-0.12%)

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.