US Insurance Ishares ETF (NY: IAK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	41.32	41.38	41.19	41.22	12,271	+0.02(+0.04%)
Feb 26, 2015	41.26	41.34	41.19	41.20	5,530	+0.00(+0.00%)
Feb 25, 2015	41.43	41.43	41.19	41.20	24,751	-0.21(-0.50%)
Feb 24, 2015	41.14	41.44	41.14	41.41	49,237	+0.31(+0.74%)
Feb 23, 2015	41.37	41.37	40.99	41.10	13,305	-0.36(-0.87%)
Feb 20, 2015	41.27	41.50	40.90	41.46	9,739	+0.17(+0.40%)
Feb 19, 2015	41.04	41.36	41.04	41.29	6,204	+0.14(+0.34%)
Feb 18, 2015	41.34	41.41	41.14	41.16	10,334	-0.23(-0.56%)
Feb 17, 2015	41.14	41.60	41.14	41.39	11,870	+0.18(+0.45%)
Feb 13, 2015	40.84	41.20	41.20	41.20	41,767	+0.32(+0.78%)
Feb 12, 2015	40.84	40.96	40.73	40.88	10,761	+0.09(+0.23%)
Feb 11, 2015	40.48	40.79	40.43	40.79	16,761	+0.35(+0.86%)
Feb 10, 2015	40.38	40.45	40.27	40.45	11,449	+0.18(+0.45%)
Feb 09, 2015	40.26	40.35	40.07	40.27	6,644	-0.11(-0.27%)
Feb 06, 2015	40.27	40.72	40.27	40.38	11,439	+0.22(+0.54%)
Feb 05, 2015	39.85	40.16	39.67	40.16	17,396	+0.16(+0.40%)
Feb 04, 2015	39.82	40.21	39.82	40.00	32,397	+0.10(+0.25%)
Feb 03, 2015	39.72	39.90	39.47	39.90	28,934	+0.67(+1.70%)
Feb 02, 2015	38.66	39.27	38.38	39.23	20,571	+0.77(+2.00%)
Jan 30, 2015	38.60	38.91	38.45	38.46	20,200	-0.58(-1.48%)
Jan 29, 2015	39.06	39.07	38.66	39.04	31,127	+0.13(+0.34%)
Jan 28, 2015	39.77	39.77	38.90	38.90	50,012	-0.71(-1.79%)
Jan 27, 2015	39.65	39.77	39.46	39.62	19,211	-0.35(-0.88%)
Jan 26, 2015	39.80	40.00	39.69	39.97	9,934	+0.09(+0.23%)
Jan 23, 2015	40.28	40.42	39.87	39.87	25,220	-0.47(-1.17%)
Jan 22, 2015	39.68	40.35	39.58	40.35	6,670	+0.92(+2.32%)
Jan 21, 2015	39.27	39.49	39.19	39.43	44,151	+0.10(+0.26%)
Jan 20, 2015	39.79	39.92	39.11	39.33	53,933	-0.12(-0.30%)
Jan 16, 2015	38.96	39.58	38.88	39.45	55,908	+0.35(+0.91%)
Jan 15, 2015	39.44	39.60	39.04	39.09	13,979	-0.36(-0.92%)
Jan 14, 2015	39.49	39.72	39.01	39.46	18,814	-0.52(-1.30%)
Jan 13, 2015	40.46	40.71	39.69	39.98	10,421	-0.12(-0.30%)
Jan 12, 2015	40.55	40.55	40.01	40.10	14,240	-0.48(-1.17%)
Jan 09, 2015	41.19	41.19	40.48	40.58	10,969	-0.56(-1.36%)
Jan 08, 2015	40.87	41.15	40.71	41.14	9,813	+0.58(+1.44%)
Jan 07, 2015	40.58	40.61	40.30	40.55	6,589	+0.34(+0.85%)
Jan 06, 2015	40.82	40.82	40.09	40.21	24,983	-0.63(-1.53%)
Jan 05, 2015	41.45	41.45	40.66	40.84	20,631	-0.83(-1.99%)
Jan 02, 2015	42.05	42.05	41.42	41.66	34,085	-0.13(-0.30%)
Dec 31, 2014	42.42	41.79	41.79	41.79	33,868	-0.52(-1.22%)
Dec 30, 2014	42.18	42.40	42.10	42.30	35,240	+0.03(+0.07%)
Dec 29, 2014	42.14	42.49	42.11	42.27	15,603	+0.09(+0.21%)
Dec 26, 2014	42.20	42.27	42.16	42.18	6,119	-0.01(-0.01%)
Dec 24, 2014	42.14	42.19	42.19	42.19	10,531	+0.03(+0.06%)
Dec 23, 2014	41.99	42.32	41.99	42.16	44,533	+0.41(+0.98%)
Dec 22, 2014	41.58	41.79	41.56	41.76	7,522	+0.12(+0.28%)
Dec 19, 2014	41.48	41.71	41.38	41.64	8,957	+0.26(+0.63%)
Dec 18, 2014	41.05	41.38	41.04	41.38	14,789	+0.85(+2.10%)
Dec 17, 2014	40.06	40.52	39.91	40.52	19,327	+0.39(+0.97%)
Dec 16, 2014	39.95	40.44	39.83	40.14	11,941	-0.09(-0.22%)
Dec 15, 2014	40.69	40.75	39.87	40.23	74,669	-0.26(-0.65%)
Dec 12, 2014	41.36	41.36	40.47	40.49	26,160	-0.93(-2.25%)
Dec 11, 2014	41.24	41.75	41.24	41.42	45,746	+0.25(+0.61%)
Dec 10, 2014	41.67	41.67	41.14	41.17	11,137	-0.54(-1.30%)
Dec 09, 2014	41.59	41.73	41.40	41.71	17,134	-0.24(-0.57%)
Dec 08, 2014	41.59	42.11	41.59	41.96	27,134	+0.35(+0.83%)
Dec 05, 2014	41.48	41.82	41.48	41.61	47,018	+0.25(+0.60%)
Dec 04, 2014	41.29	41.41	41.18	41.36	19,042	-0.02(-0.05%)
Dec 03, 2014	41.16	41.43	41.16	41.38	24,156	+0.21(+0.51%)
Dec 02, 2014	40.82	41.18	40.82	41.17	19,273	+0.28(+0.69%)

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.