US Insurance Ishares ETF (NY: IAK )

109.32 -1.38 (-1.25%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 110.56 111.09 109.99 110.70 141,218 +0.39(+0.35%)
Apr 15, 2024 112.12 112.41 110.13 110.31 82,066 -0.48(-0.43%)
Apr 12, 2024 110.92 111.80 110.31 110.79 119,991 +0.07(+0.06%)
Apr 11, 2024 113.35 113.35 110.71 110.72 1,034,554 -2.66(-2.35%)
Apr 10, 2024 113.47 113.92 112.78 113.38 132,485 -0.35(-0.31%)
Apr 09, 2024 116.37 116.49 113.40 113.73 206,763 -2.53(-2.18%)
Apr 08, 2024 116.57 116.66 115.83 116.26 33,644 -0.05(-0.05%)
Apr 05, 2024 115.73 116.57 115.67 116.31 23,332 +0.93(+0.81%)
Apr 04, 2024 117.04 117.28 115.03 115.38 35,763 -0.94(-0.80%)
Apr 03, 2024 116.11 116.94 116.11 116.32 24,706 +0.03(+0.03%)
Apr 02, 2024 116.61 117.12 116.12 116.29 44,043 -0.56(-0.48%)
Apr 01, 2024 117.44 117.44 116.24 116.85 108,957 -0.54(-0.46%)
Mar 28, 2024 117.29 117.60 117.03 117.39 31,301 +0.44(+0.38%)
Mar 27, 2024 115.98 116.95 115.98 116.95 43,334 +1.38(+1.19%)
Mar 26, 2024 115.51 116.13 115.28 115.57 27,686 +0.07(+0.06%)
Mar 25, 2024 114.92 115.75 114.92 115.50 23,284 +0.71(+0.62%)
Mar 22, 2024 115.59 115.65 114.78 114.79 38,127 -0.59(-0.51%)
Mar 21, 2024 115.42 115.81 115.02 115.38 32,645 +0.01(+0.01%)
Mar 20, 2024 114.46 115.57 114.46 115.37 21,502 +0.72(+0.63%)
Mar 19, 2024 114.55 115.03 114.47 114.65 32,270 +0.39(+0.34%)
Mar 18, 2024 114.49 114.88 114.22 114.26 39,314 -0.06(-0.05%)
Mar 15, 2024 113.36 114.42 113.36 114.32 28,977 +0.82(+0.72%)
Mar 14, 2024 113.84 113.84 112.99 113.50 16,214 -0.47(-0.41%)
Mar 13, 2024 113.53 114.06 113.41 113.97 34,896 +0.60(+0.53%)
Mar 12, 2024 113.00 113.44 112.36 113.38 28,869 +0.65(+0.57%)
Mar 11, 2024 111.81 112.75 111.60 112.73 23,130 +0.74(+0.66%)
Mar 08, 2024 112.18 112.30 111.63 111.99 47,358 -0.06(-0.05%)
Mar 07, 2024 112.65 113.05 111.77 112.05 45,367 -0.32(-0.28%)
Mar 06, 2024 111.21 112.40 110.72 112.37 29,352 +1.65(+1.49%)
Mar 05, 2024 110.15 111.25 110.15 110.72 76,183 +0.43(+0.39%)
Mar 04, 2024 110.23 110.65 109.97 110.29 124,357 -0.02(-0.02%)
Mar 01, 2024 110.89 111.00 110.11 110.31 127,903 -0.75(-0.67%)
Feb 29, 2024 111.69 111.84 110.41 111.05 47,944 -0.18(-0.16%)
Feb 28, 2024 111.07 111.51 111.07 111.23 18,983 +0.17(+0.15%)
Feb 27, 2024 110.84 111.06 110.29 111.06 34,236 +0.39(+0.35%)
Feb 26, 2024 110.64 111.22 110.42 110.68 36,688 -0.15(-0.13%)
Feb 23, 2024 110.75 111.19 110.47 110.83 37,756 +0.25(+0.23%)
Feb 22, 2024 109.67 110.75 109.40 110.57 37,027 +1.05(+0.96%)
Feb 21, 2024 109.40 109.55 108.78 109.52 141,110 +0.22(+0.20%)
Feb 20, 2024 109.34 110.10 109.24 109.30 273,611 -0.33(-0.30%)
Feb 16, 2024 109.83 110.59 109.56 109.63 27,166 -0.34(-0.31%)
Feb 15, 2024 108.85 110.26 108.75 109.97 33,542 +1.57(+1.45%)
Feb 14, 2024 107.76 108.55 107.76 108.39 39,418 +1.32(+1.23%)
Feb 13, 2024 107.19 108.11 106.22 107.08 42,149 -0.57(-0.53%)
Feb 12, 2024 107.27 108.06 107.17 107.65 95,881 +0.51(+0.47%)
Feb 09, 2024 106.55 107.18 105.89 107.14 34,324 +0.68(+0.64%)
Feb 08, 2024 106.75 106.88 105.69 106.46 27,385 -0.23(-0.21%)
Feb 07, 2024 106.21 106.90 106.02 106.69 68,596 +0.86(+0.81%)
Feb 06, 2024 105.94 106.24 105.66 105.83 27,542 -0.18(-0.17%)
Feb 05, 2024 105.82 106.28 105.42 106.01 61,064 +0.09(+0.08%)
Feb 02, 2024 104.98 106.37 104.98 105.92 87,558 +0.88(+0.83%)
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.