US Insurance Ishares ETF (NY: IAK )

117.39 +0.44 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 43.75 43.45 43.45 43.45 50,501 -0.46(-1.04%)
Dec 30, 2015 44.16 44.20 43.87 43.91 35,666 -0.24(-0.54%)
Dec 29, 2015 43.89 44.17 43.89 44.15 46,134 +0.47(+1.07%)
Dec 28, 2015 43.62 43.69 43.36 43.68 65,198 -0.07(-0.16%)
Dec 24, 2015 43.54 43.75 43.75 43.75 2,001 +0.18(+0.41%)
Dec 23, 2015 43.29 43.57 43.29 43.57 19,799 +0.45(+1.04%)
Dec 22, 2015 42.67 43.22 42.57 43.12 13,160 +0.62(+1.45%)
Dec 21, 2015 42.47 42.57 42.22 42.50 14,577 +0.28(+0.66%)
Dec 18, 2015 42.86 42.86 42.16 42.22 5,464 -0.80(-1.87%)
Dec 17, 2015 43.79 43.86 43.02 43.02 67,201 -0.73(-1.66%)
Dec 16, 2015 43.62 43.79 43.19 43.75 20,401 +0.50(+1.16%)
Dec 15, 2015 42.90 43.35 42.90 43.25 9,797 +0.82(+1.94%)
Dec 14, 2015 42.72 42.99 42.26 42.43 70,105 -0.22(-0.51%)
Dec 11, 2015 43.11 43.22 42.61 42.64 19,606 -1.02(-2.33%)
Dec 10, 2015 43.75 43.91 43.66 43.66 80,540 -0.09(-0.21%)
Dec 09, 2015 44.42 44.53 43.65 43.75 7,690 -0.62(-1.41%)
Dec 08, 2015 44.41 44.55 44.17 44.38 23,595 -0.34(-0.76%)
Dec 07, 2015 45.05 45.11 44.61 44.72 20,580 -0.42(-0.94%)
Dec 04, 2015 44.33 45.16 44.33 45.14 7,929 +1.00(+2.26%)
Dec 03, 2015 44.84 44.84 44.05 44.14 19,517 -0.70(-1.56%)
Dec 02, 2015 45.32 45.32 44.84 44.84 75,411 -0.43(-0.95%)
Dec 01, 2015 44.99 45.29 44.99 45.27 65,743 +0.41(+0.92%)
Nov 30, 2015 44.76 45.04 44.71 44.86 35,472 -0.02(-0.04%)
Nov 27, 2015 44.75 44.90 44.68 44.88 15,133 +0.16(+0.36%)
Nov 25, 2015 44.99 44.72 44.72 44.72 6,033 -0.11(-0.25%)
Nov 24, 2015 44.55 44.92 44.55 44.83 82,433 +0.00(+0.00%)
Nov 23, 2015 44.96 45.05 44.78 44.83 19,563 -0.01(-0.02%)
Nov 20, 2015 44.78 44.94 44.78 44.83 31,669 +0.23(+0.51%)
Nov 19, 2015 44.63 44.70 44.58 44.61 5,328 -0.05(-0.11%)
Nov 18, 2015 44.11 44.70 44.11 44.66 30,335 +0.65(+1.49%)
Nov 17, 2015 44.11 44.37 43.95 44.00 7,026 +0.06(+0.13%)
Nov 16, 2015 43.40 43.95 43.39 43.95 7,081 +0.49(+1.13%)
Nov 13, 2015 43.53 43.68 43.43 43.46 5,313 -0.16(-0.37%)
Nov 12, 2015 44.17 44.17 43.62 43.62 34,790 -0.75(-1.70%)
Nov 11, 2015 44.54 44.59 44.35 44.37 8,560 -0.10(-0.23%)
Nov 10, 2015 44.24 44.50 44.23 44.47 10,889 +0.17(+0.38%)
Nov 09, 2015 44.78 44.79 44.17 44.30 31,048 -0.46(-1.02%)
Nov 06, 2015 44.84 44.87 44.57 44.76 169,245 +0.47(+1.07%)
Nov 05, 2015 44.06 44.31 43.99 44.28 7,518 +0.23(+0.52%)
Nov 04, 2015 44.35 44.35 43.99 44.06 48,480 -0.28(-0.62%)
Nov 03, 2015 44.38 44.45 44.26 44.33 16,851 -0.33(-0.74%)
Nov 02, 2015 44.24 44.72 44.24 44.66 37,586 +0.42(+0.95%)
Oct 30, 2015 44.45 44.61 44.22 44.24 37,096 -0.45(-1.02%)
Oct 29, 2015 44.61 44.80 44.54 44.70 19,488 -0.03(-0.06%)
Oct 28, 2015 43.84 44.72 43.84 44.72 106,959 +1.17(+2.68%)
Oct 27, 2015 43.81 43.81 43.49 43.56 32,351 -0.52(-1.17%)
Oct 26, 2015 44.17 44.23 44.00 44.07 88,583 -0.08(-0.19%)
Oct 23, 2015 44.06 44.20 43.90 44.16 14,281 +0.33(+0.75%)
Oct 22, 2015 43.60 44.01 43.60 43.83 31,241 +0.52(+1.21%)
Oct 21, 2015 43.48 43.71 43.30 43.30 19,754 -0.08(-0.19%)
Oct 20, 2015 43.11 43.46 43.11 43.39 30,714 +0.38(+0.88%)
Oct 19, 2015 42.76 43.01 42.72 43.01 11,670 +0.10(+0.23%)
Oct 16, 2015 42.64 42.91 42.61 42.91 48,867 +0.33(+0.78%)
Oct 15, 2015 42.03 42.58 41.97 42.58 55,452 +0.78(+1.86%)
Oct 14, 2015 42.21 42.21 41.80 41.80 9,482 -0.49(-1.17%)
Oct 13, 2015 42.33 42.59 42.26 42.29 49,947 -0.21(-0.49%)
Oct 12, 2015 42.38 42.54 42.28 42.50 11,268 +0.14(+0.32%)
Oct 09, 2015 42.53 42.54 42.25 42.37 15,148 -0.14(-0.32%)
Oct 08, 2015 42.01 42.50 41.99 42.50 15,894 +0.46(+1.11%)
Oct 07, 2015 41.84 42.13 41.78 42.04 13,422 +0.38(+0.91%)
Oct 06, 2015 41.71 41.85 41.55 41.66 27,943 -0.16(-0.38%)
Oct 05, 2015 41.33 41.85 41.33 41.82 26,789 +0.73(+1.77%)
Oct 02, 2015 40.25 41.09 40.13 41.09 52,036 +0.09(+0.23%)
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.