US Insurance Ishares ETF (NY: IAK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	32.44	32.56	31.98	32.08	17,086	-1.17(-3.52%)
Feb 28, 2008	33.64	33.67	33.25	33.25	4,574	-0.89(-2.61%)
Feb 27, 2008	33.82	34.38	33.73	34.15	30,674	+0.33(+0.97%)
Feb 26, 2008	33.60	33.95	33.45	33.82	38,780	+0.29(+0.86%)
Feb 25, 2008	32.67	33.67	32.66	33.53	39,823	+0.67(+2.04%)
Feb 22, 2008	32.49	32.86	32.04	32.86	23,409	+0.41(+1.26%)
Feb 21, 2008	33.04	33.04	32.45	32.45	48,434	-0.22(-0.67%)
Feb 20, 2008	32.28	32.85	32.15	32.67	38,612	+0.21(+0.65%)
Feb 19, 2008	32.35	32.72	32.22	32.46	61,888	+0.13(+0.39%)
Feb 18, 2008	31.79	32.33	31.57	32.33	0	+0.00(+0.00%)
Feb 15, 2008	31.79	32.33	31.57	32.33	21,929	+0.22(+0.67%)
Feb 14, 2008	32.20	32.45	32.02	32.12	29,733	-0.03(-0.09%)
Feb 13, 2008	32.09	32.21	32.05	32.15	15,875	+0.13(+0.39%)
Feb 12, 2008	31.77	32.30	31.54	32.02	29,329	+0.59(+1.88%)
Feb 11, 2008	32.41	32.41	31.28	31.43	37,401	-1.45(-4.42%)
Feb 08, 2008	33.15	33.26	32.70	32.88	71,171	-0.39(-1.18%)
Feb 07, 2008	33.40	33.53	33.02	33.28	15,202	-0.20(-0.60%)
Feb 06, 2008	33.86	33.98	33.43	33.48	21,660	-0.16(-0.49%)
Feb 05, 2008	34.19	34.19	33.64	33.64	22,737	-1.40(-3.99%)
Feb 04, 2008	35.23	35.23	34.92	35.04	45,877	-0.20(-0.57%)
Feb 01, 2008	34.97	35.24	34.67	35.24	4,170	+0.66(+1.91%)
Jan 31, 2008	33.44	35.02	33.44	34.58	15,741	+0.51(+1.51%)
Jan 30, 2008	34.63	35.32	34.06	34.06	39,419	-0.94(-2.70%)
Jan 29, 2008	34.77	35.02	34.70	35.01	7,668	+1.06(+3.13%)
Jan 28, 2008	33.48	33.95	33.17	33.95	13,184	+0.90(+2.72%)
Jan 25, 2008	34.54	34.54	33.05	33.05	8,206	-1.04(-3.05%)
Jan 24, 2008	34.18	34.32	33.87	34.09	28,253	+0.21(+0.61%)
Jan 23, 2008	31.40	33.97	31.40	33.88	13,722	+0.85(+2.59%)
Jan 22, 2008	31.28	33.64	26.42	33.02	33,742	+0.16(+0.50%)
Jan 21, 2008	34.08	34.18	32.39	32.86	0	+0.00(+0.00%)
Jan 18, 2008	34.08	34.18	32.39	32.86	24,351	-1.14(-3.37%)
Jan 17, 2008	35.42	35.42	33.98	34.01	29,329	-1.67(-4.69%)
Jan 16, 2008	35.66	36.18	35.46	35.68	91,352	+0.04(+0.10%)
Jan 15, 2008	35.94	35.94	35.57	35.64	3,228	-0.63(-1.74%)
Jan 14, 2008	36.08	36.28	36.03	36.27	24,486	+0.36(+1.01%)
Jan 11, 2008	35.83	36.26	35.69	35.91	5,785	-0.28(-0.78%)
Jan 10, 2008	35.41	36.43	35.41	36.19	42,918	+0.67(+1.88%)
Jan 09, 2008	34.99	35.54	34.64	35.52	38,343	+0.56(+1.59%)
Jan 08, 2008	36.15	36.15	34.96	34.96	66,193	-0.99(-2.75%)
Jan 07, 2008	35.74	36.02	35.49	35.95	297,735	+0.42(+1.17%)
Jan 04, 2008	35.90	35.90	35.54	35.54	7,534	-0.72(-1.99%)
Jan 03, 2008	36.06	36.33	36.06	36.26	4,305	+0.14(+0.39%)
Jan 02, 2008	36.93	36.93	36.02	36.12	9,686	-0.79(-2.13%)
Jan 01, 2008	36.83	37.06	36.64	36.90	61,753	+0.00(+0.00%)
Dec 31, 2007	36.83	37.06	36.64	36.90	61,753	+0.01(+0.02%)
Dec 28, 2007	37.18	37.18	36.81	36.90	4,170	+0.10(+0.28%)
Dec 27, 2007	37.31	37.31	36.79	36.79	15,337	-0.82(-2.17%)
Dec 26, 2007	37.72	37.72	37.45	37.61	6,054	-0.26(-0.69%)
Dec 24, 2007	37.61	37.87	37.44	37.87	3,363	+0.77(+2.06%)
Dec 21, 2007	36.73	37.10	36.71	37.10	36,056	+0.93(+2.57%)
Dec 20, 2007	36.41	36.41	36.00	36.18	11,839	-0.29(-0.80%)
Dec 19, 2007	36.35	36.96	36.22	36.47	9,686	+0.09(+0.25%)
Dec 18, 2007	36.18	36.38	35.85	36.38	3,767	+0.32(+0.89%)
Dec 17, 2007	36.39	36.39	36.06	36.06	1,479	-0.18(-0.50%)
Dec 14, 2007	36.55	36.64	36.24	36.24	25,427	-0.82(-2.22%)
Dec 13, 2007	37.17	37.17	36.39	37.06	28,253	-0.19(-0.52%)
Dec 12, 2007	37.95	37.95	37.14	37.25	3,632	+0.09(+0.24%)
Dec 11, 2007	38.50	38.60	37.16	37.16	7,399	-1.33(-3.46%)
Dec 10, 2007	38.38	38.78	38.20	38.49	50,990	+0.25(+0.66%)
Dec 07, 2007	38.54	38.58	38.24	38.24	5,247	-0.13(-0.33%)
Dec 06, 2007	37.54	38.40	37.54	38.37	8,341	+0.97(+2.60%)
Dec 05, 2007	37.58	37.68	37.12	37.39	19,508	+0.76(+2.07%)
Dec 04, 2007	37.12	37.12	36.61	36.64	308,363	-0.44(-1.18%)

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.