US Insurance Ishares ETF (NY: IAK )

94.29 +0.14 (+0.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 93.50 94.50 93.50 94.29 30,802 +0.14(+0.15%)
Dec 01, 2022 94.83 94.83 93.61 94.15 49,908 -0.21(-0.22%)
Nov 30, 2022 93.04 94.42 91.94 94.36 70,756 +1.40(+1.51%)
Nov 29, 2022 92.52 93.09 92.04 92.96 27,079 +0.49(+0.53%)
Nov 28, 2022 93.40 93.64 92.32 92.47 58,764 -1.27(-1.35%)
Nov 25, 2022 93.33 93.76 93.33 93.74 39,366 +0.66(+0.71%)
Nov 23, 2022 92.92 93.19 92.72 93.08 58,054 +0.28(+0.30%)
Nov 22, 2022 92.46 92.98 92.39 92.80 151,492 +0.81(+0.88%)
Nov 21, 2022 91.56 92.06 91.42 91.99 50,827 +0.40(+0.44%)
Nov 18, 2022 91.78 92.07 90.92 91.59 23,126 +0.79(+0.87%)
Nov 17, 2022 90.21 90.88 89.51 90.80 28,992 +0.22(+0.24%)
Nov 16, 2022 90.21 90.87 89.98 90.58 51,785 +0.36(+0.40%)
Nov 15, 2022 90.43 90.75 89.41 90.22 211,998 +0.41(+0.46%)
Nov 14, 2022 90.93 91.29 89.73 89.81 151,783 -1.02(-1.12%)
Nov 11, 2022 92.29 92.50 90.32 90.83 67,579 -0.97(-1.06%)
Nov 10, 2022 91.79 91.94 90.96 91.80 63,971 +2.24(+2.50%)
Nov 09, 2022 90.80 91.05 89.42 89.56 83,786 -1.27(-1.40%)
Nov 08, 2022 90.87 91.32 89.92 90.83 65,790 +0.14(+0.15%)
Nov 07, 2022 90.62 90.84 89.75 90.69 862,286 +0.63(+0.70%)
Nov 04, 2022 90.22 90.63 89.00 90.06 81,261 +0.90(+1.01%)
Nov 03, 2022 89.01 89.85 88.12 89.16 112,708 -0.76(-0.85%)
Nov 02, 2022 90.89 89.84 89.92 110,376 -0.98(-1.08%)
Nov 01, 2022 91.25 91.35 90.73 90.90 418,585 -0.05(-0.05%)
Oct 31, 2022 90.33 91.11 90.30 90.95 55,294 +0.30(+0.33%)
Oct 28, 2022 87.95 90.73 87.91 90.65 54,508 +3.29(+3.77%)
Oct 27, 2022 87.15 88.40 87.15 87.36 143,771 +0.84(+0.97%)
Oct 26, 2022 86.75 87.29 86.48 86.52 25,698 +0.14(+0.16%)
Oct 25, 2022 86.39 86.47 85.43 86.38 62,588 -0.37(-0.43%)
Oct 24, 2022 85.62 87.00 85.62 86.75 23,107 +1.63(+1.92%)
Oct 21, 2022 83.00 85.18 83.00 85.12 14,192 +1.82(+2.18%)
Oct 20, 2022 84.58 84.76 82.90 83.30 50,151 -2.20(-2.57%)
Oct 19, 2022 84.86 86.15 84.86 85.50 33,286 +0.09(+0.11%)
Oct 18, 2022 86.02 86.02 84.68 85.41 139,850 +1.14(+1.35%)
Oct 17, 2022 83.91 84.68 83.77 84.27 58,896 +1.50(+1.81%)
Oct 14, 2022 85.15 85.58 82.67 82.77 17,568 -1.80(-2.13%)
Oct 13, 2022 80.31 84.82 80.09 84.57 26,773 +2.87(+3.51%)
Oct 12, 2022 82.45 82.77 81.70 81.70 36,129 -0.62(-0.75%)
Oct 11, 2022 82.03 83.31 82.03 82.32 17,968 +0.08(+0.10%)
Oct 10, 2022 82.15 82.52 81.94 82.24 13,459 +0.44(+0.54%)
Oct 07, 2022 82.57 82.57 81.69 81.80 437,620 -1.33(-1.60%)
Oct 06, 2022 83.35 83.70 82.90 83.13 46,005 -0.70(-0.84%)
Oct 05, 2022 83.34 84.18 83.34 83.83 33,195 -0.44(-0.52%)
Oct 04, 2022 82.12 84.32 82.12 84.27 26,998 +2.95(+3.63%)
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.