Skip to main content

US Insurance Ishares ETF (NY: IAK )

112.37 -0.45 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.71 58.83 57.51 58.24 23,617 -2.59(-4.25%)
Feb 27, 2020 62.67 62.89 60.83 60.83 29,115 -2.77(-4.35%)
Feb 26, 2020 64.36 64.94 63.59 63.59 11,504 -0.61(-0.95%)
Feb 25, 2020 65.80 65.86 64.04 64.21 7,412 -1.79(-2.71%)
Feb 24, 2020 66.47 66.71 65.76 66.00 6,861 -2.02(-2.97%)
Feb 21, 2020 68.19 68.19 67.92 68.02 1,312 -0.37(-0.55%)
Feb 20, 2020 68.55 68.55 68.03 68.39 1,878 -0.11(-0.16%)
Feb 19, 2020 68.25 68.67 68.25 68.50 1,916 +0.00(+0.00%)
Feb 18, 2020 68.91 68.91 68.23 68.50 1,722 -0.36(-0.52%)
Feb 14, 2020 68.79 68.93 68.59 68.86 1,093 -0.15(-0.21%)
Feb 13, 2020 68.81 69.20 68.69 69.01 3,638 +0.11(+0.16%)
Feb 12, 2020 68.99 69.18 68.87 68.89 3,472 -0.29(-0.41%)
Feb 11, 2020 68.79 69.35 68.79 69.18 2,322 +0.57(+0.83%)
Feb 10, 2020 68.36 68.61 68.35 68.61 1,101 +0.23(+0.33%)
Feb 07, 2020 68.30 68.47 68.25 68.39 12,246 -0.09(-0.12%)
Feb 06, 2020 68.58 68.68 68.47 68.47 1,537 +0.18(+0.26%)
Feb 05, 2020 67.47 68.29 67.47 68.29 7,500 +1.90(+2.86%)
Feb 04, 2020 66.34 66.86 66.34 66.39 4,559 +0.37(+0.56%)
Feb 03, 2020 65.62 66.22 65.62 66.02 23,500 +0.64(+0.97%)
Jan 31, 2020 66.42 66.42 65.38 65.38 218 -1.09(-1.63%)
Jan 30, 2020 65.62 66.47 65.24 66.47 6,041 +0.83(+1.27%)
Jan 29, 2020 65.79 65.97 65.64 65.64 1,113 +0.14(+0.21%)
Jan 28, 2020 65.15 65.68 65.15 65.50 3,409 +0.65(+1.00%)
Jan 27, 2020 64.61 65.09 64.61 64.85 4,177 -0.91(-1.38%)
Jan 24, 2020 66.12 66.12 65.41 65.76 3,826 -0.24(-0.36%)
Jan 23, 2020 66.00 66.11 65.48 66.00 3,036 -0.44(-0.66%)
Jan 22, 2020 66.46 66.53 66.37 66.44 2,659 +0.19(+0.29%)
Jan 21, 2020 66.16 66.66 66.16 66.25 6,011 -0.59(-0.88%)
Jan 17, 2020 66.25 66.85 66.25 66.84 3,936 +0.68(+1.02%)
Jan 16, 2020 66.12 66.17 66.12 66.17 511 +0.59(+0.91%)
Jan 15, 2020 65.39 65.82 65.39 65.57 5,589 +0.05(+0.08%)
Jan 14, 2020 65.76 65.89 65.49 65.52 3,276 -0.11(-0.17%)
Jan 13, 2020 65.48 65.63 65.48 65.63 4,816 +0.24(+0.37%)
Jan 10, 2020 65.78 65.89 65.33 65.39 3,061 -0.51(-0.77%)
Jan 09, 2020 65.72 65.90 65.72 65.90 1,855 +0.62(+0.94%)
Jan 08, 2020 64.83 65.85 64.83 65.28 4,726 +0.14(+0.22%)
Jan 07, 2020 65.01 65.23 65.01 65.14 1,353 -0.40(-0.61%)
Jan 06, 2020 65.11 65.56 65.11 65.54 1,981 +0.04(+0.06%)
Jan 03, 2020 65.21 65.50 65.09 65.50 984 -0.23(-0.35%)
Jan 02, 2020 65.45 65.74 65.25 65.74 23,091 +0.50(+0.77%)
Dec 31, 2019 65.51 65.51 65.05 65.24 5,576 +0.23(+0.35%)
Dec 30, 2019 65.00 65.09 65.00 65.01 3,201 +0.02(+0.03%)
Dec 27, 2019 65.03 65.03 64.99 64.99 437 +0.10(+0.16%)
Dec 26, 2019 65.06 65.06 64.85 64.89 1,122 +0.05(+0.07%)
Dec 24, 2019 64.59 64.93 64.59 64.84 2,514 -0.03(-0.04%)
Dec 23, 2019 65.55 65.55 64.79 64.87 3,512 -0.65(-1.00%)
Dec 20, 2019 65.68 65.87 65.52 65.52 3,170 +0.23(+0.36%)
Dec 19, 2019 65.24 65.30 65.24 65.29 596 -0.03(-0.05%)
Dec 18, 2019 65.56 65.66 65.32 65.32 4,615 -0.29(-0.44%)
Dec 17, 2019 65.43 65.69 65.43 65.61 3,231 +0.36(+0.55%)
Dec 16, 2019 65.53 65.53 65.17 65.25 2,535 +0.20(+0.30%)
Dec 13, 2019 65.07 65.34 64.91 65.05 1,317 -0.16(-0.25%)
Dec 12, 2019 64.54 65.28 64.54 65.21 3,726 +0.97(+1.50%)
Dec 11, 2019 64.16 64.38 64.00 64.25 4,487 -0.30(-0.46%)
Dec 10, 2019 64.59 64.59 64.55 64.55 542 -0.18(-0.28%)
Dec 09, 2019 64.38 64.78 64.38 64.73 2,350 +0.15(+0.23%)
Dec 06, 2019 64.44 64.64 64.39 64.58 4,392 +0.74(+1.17%)
Dec 05, 2019 63.81 63.91 63.75 63.84 3,550 +0.09(+0.14%)
Dec 04, 2019 63.78 64.01 63.73 63.75 26,638 +0.41(+0.65%)
Dec 03, 2019 63.30 63.38 63.09 63.33 25,827 -0.87(-1.35%)
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.