US Insurance Ishares ETF (NY: IAK )

130.47 +0.80 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 36.82 37.26 36.75 37.07 4,170 -0.31(-0.84%)
Nov 30, 2007 37.54 38.07 37.19 37.39 53,950 +0.55(+1.49%)
Nov 29, 2007 36.53 36.84 36.52 36.84 4,708 -0.21(-0.56%)
Nov 28, 2007 36.27 37.11 36.23 37.05 75,207 +1.29(+3.60%)
Nov 27, 2007 35.60 35.77 35.31 35.76 14,799 +0.85(+2.43%)
Nov 26, 2007 35.79 35.79 34.91 34.91 8,206 -1.04(-2.89%)
Nov 23, 2007 35.53 35.95 35.49 35.95 5,516 +0.97(+2.78%)
Nov 21, 2007 35.53 35.57 34.77 34.98 9,821 -1.03(-2.86%)
Nov 20, 2007 36.17 36.21 35.42 36.01 6,457 -0.18(-0.49%)
Nov 19, 2007 36.32 36.40 35.94 36.19 16,951 -0.68(-1.83%)
Nov 16, 2007 37.19 37.19 36.58 36.87 14,126 -0.25(-0.68%)
Nov 15, 2007 37.57 37.62 36.76 37.12 50,183 -0.68(-1.79%)
Nov 14, 2007 38.48 38.48 37.80 37.80 10,763 -0.04(-0.10%)
Nov 13, 2007 37.31 37.87 36.99 37.83 23,275 +1.11(+3.04%)
Nov 12, 2007 36.87 37.42 36.72 36.72 15,337 -0.05(-0.14%)
Nov 09, 2007 36.12 37.38 35.98 36.77 21,257 +0.22(+0.61%)
Nov 08, 2007 35.89 36.61 35.68 36.55 66,462 +0.10(+0.27%)
Nov 07, 2007 37.19 37.46 36.38 36.45 123,641 -1.07(-2.84%)
Nov 06, 2007 37.61 37.62 37.21 37.52 27,318 +0.20(+0.53%)
Nov 05, 2007 36.81 37.55 36.81 37.32 13,588 +0.05(+0.14%)
Nov 02, 2007 37.20 37.31 36.49 37.27 28,925 -0.26(-0.69%)
Nov 01, 2007 37.88 38.08 37.53 37.53 45,205 -1.14(-2.96%)
Oct 31, 2007 38.68 38.92 38.19 38.67 33,365 +0.11(+0.29%)
Oct 30, 2007 38.84 38.84 38.54 38.56 2,421 -0.21(-0.54%)
Oct 29, 2007 38.91 38.91 38.69 38.77 41,572 +0.03(+0.08%)
Oct 26, 2007 38.72 38.91 38.09 38.74 14,664 +0.54(+1.42%)
Oct 25, 2007 38.65 38.90 37.51 38.20 61,753 -0.22(-0.56%)
Oct 24, 2007 38.42 38.58 37.66 38.41 27,042 -0.28(-0.73%)
Oct 23, 2007 39.10 39.16 38.69 38.70 53,412 -0.20(-0.52%)
Oct 22, 2007 38.35 38.96 38.27 38.90 56,237 +0.47(+1.22%)
Oct 19, 2007 39.19 39.21 38.43 38.43 8,341 -1.00(-2.53%)
Oct 18, 2007 39.39 39.50 39.34 39.42 5,785 -0.29(-0.73%)
Oct 17, 2007 40.06 40.14 39.36 39.71 16,010 -0.24(-0.60%)
Oct 16, 2007 40.25 40.25 39.86 39.95 1,210 -0.50(-1.23%)
Oct 15, 2007 40.95 40.95 40.32 40.45 7,803 -0.49(-1.20%)
Oct 12, 2007 40.93 40.94 40.91 40.94 807 +0.13(+0.33%)
Oct 11, 2007 41.10 41.15 40.73 40.80 19,777 -0.12(-0.29%)
Oct 10, 2007 41.15 41.15 40.92 40.92 2,287 -0.29(-0.70%)
Oct 09, 2007 40.98 41.26 40.81 41.21 23,947 +0.20(+0.49%)
Oct 08, 2007 41.03 41.06 40.91 41.01 18,431 -0.21(-0.50%)
Oct 05, 2007 41.05 41.33 40.94 41.22 10,494 +0.60(+1.48%)
Oct 04, 2007 40.74 40.74 40.62 40.62 1,076 +0.19(+0.46%)
Oct 03, 2007 40.36 40.47 40.36 40.43 1,883 -0.18(-0.44%)
Oct 02, 2007 40.58 40.66 40.51 40.61 8,610 +0.10(+0.24%)
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.