US Insurance Ishares ETF (NY: IAK )

110.70 -0.75 (-0.67%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 111.28 111.40 110.50 110.70 127,449 -0.75(-0.67%)
Feb 29, 2024 112.09 112.24 110.80 111.45 47,774 -0.18(-0.16%)
Feb 28, 2024 111.47 111.91 111.47 111.63 18,916 +0.17(+0.15%)
Feb 27, 2024 111.24 111.46 110.69 111.46 34,115 +0.39(+0.35%)
Feb 26, 2024 111.03 111.62 110.81 111.07 36,558 -0.15(-0.13%)
Feb 23, 2024 111.15 111.58 110.86 111.22 37,622 +0.25(+0.23%)
Feb 22, 2024 110.06 111.14 109.79 110.97 36,896 +1.06(+0.96%)
Feb 21, 2024 109.79 109.94 109.17 109.91 140,609 +0.22(+0.20%)
Feb 20, 2024 109.73 110.49 109.63 109.69 272,640 -0.33(-0.30%)
Feb 16, 2024 110.22 110.98 109.94 110.02 27,070 -0.34(-0.31%)
Feb 15, 2024 109.24 110.65 109.14 110.36 33,423 +1.58(+1.45%)
Feb 14, 2024 108.14 108.94 108.14 108.78 39,278 +1.32(+1.23%)
Feb 13, 2024 107.57 108.50 106.60 107.46 42,000 -0.57(-0.53%)
Feb 12, 2024 107.65 108.45 107.55 108.03 95,541 +0.51(+0.47%)
Feb 09, 2024 106.93 107.56 106.27 107.52 34,203 +0.68(+0.64%)
Feb 08, 2024 107.13 107.26 106.07 106.84 27,288 -0.23(-0.21%)
Feb 07, 2024 106.59 107.28 106.40 107.07 68,353 +0.86(+0.81%)
Feb 06, 2024 106.32 106.62 106.03 106.21 27,445 -0.18(-0.17%)
Feb 05, 2024 106.20 106.66 105.80 106.39 60,848 +0.09(+0.08%)
Feb 02, 2024 105.35 106.75 105.35 106.30 87,248 +0.88(+0.83%)
Feb 01, 2024 105.91 105.91 104.00 105.42 241,575 -1.53(-1.43%)
Jan 31, 2024 107.92 108.41 106.93 106.95 35,891 -0.82(-0.76%)
Jan 30, 2024 106.98 107.77 106.92 107.77 31,657 +0.79(+0.74%)
Jan 29, 2024 107.00 107.11 106.21 106.98 44,184 -0.04(-0.04%)
Jan 26, 2024 107.04 107.21 106.81 107.02 30,850 +0.13(+0.12%)
Jan 25, 2024 107.17 107.18 106.02 106.89 40,381 +0.30(+0.28%)
Jan 24, 2024 106.61 107.28 106.52 106.59 46,520 +1.10(+1.04%)
Jan 23, 2024 105.79 106.17 105.40 105.49 31,657 -0.30(-0.28%)
Jan 22, 2024 105.05 106.03 105.05 105.79 34,211 +0.83(+0.79%)
Jan 19, 2024 103.87 105.20 103.87 104.96 61,825 +1.88(+1.82%)
Jan 18, 2024 102.37 103.08 101.85 103.08 32,229 +0.65(+0.63%)
Jan 17, 2024 101.91 103.52 101.91 102.43 54,175 +0.07(+0.07%)
Jan 16, 2024 102.35 102.43 101.95 102.36 19,130 -0.16(-0.16%)
Jan 12, 2024 102.61 103.00 101.99 102.52 21,707 +0.16(+0.16%)
Jan 11, 2024 101.79 102.36 101.11 102.36 18,826 +0.69(+0.68%)
Jan 10, 2024 101.42 101.73 100.98 101.67 67,380 +0.28(+0.28%)
Jan 09, 2024 101.58 101.64 100.50 101.39 38,933 -0.51(-0.50%)
Jan 08, 2024 101.88 102.00 101.09 101.90 35,438 -0.08(-0.08%)
Jan 05, 2024 101.51 102.23 101.51 101.98 45,940 +0.47(+0.46%)
Jan 04, 2024 101.42 102.55 101.42 101.51 30,634 +0.45(+0.45%)
Jan 03, 2024 101.10 101.86 101.04 101.06 22,603 -0.17(-0.17%)
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.