Skip to main content

US Insurance Ishares ETF (NY: IAK )

111.16 -0.92 (-0.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.26 39.43 39.11 39.12 14,852 -0.20(-0.51%)
Sep 29, 2014 39.23 39.42 38.99 39.32 9,892 -0.20(-0.50%)
Sep 26, 2014 39.25 39.62 39.22 39.52 10,232 +0.23(+0.59%)
Sep 25, 2014 39.68 39.68 39.24 39.29 8,260 -0.47(-1.19%)
Sep 24, 2014 39.38 39.83 39.38 39.76 24,763 +0.28(+0.70%)
Sep 23, 2014 39.70 39.78 39.36 39.48 84,663 -0.31(-0.77%)
Sep 22, 2014 40.01 40.01 39.78 39.79 83,493 -0.30(-0.74%)
Sep 19, 2014 40.30 40.38 39.95 40.09 30,798 -0.19(-0.47%)
Sep 18, 2014 39.92 40.33 39.92 40.28 10,588 +0.41(+1.02%)
Sep 17, 2014 39.93 40.01 39.87 39.87 3,707 +0.02(+0.04%)
Sep 16, 2014 39.67 39.91 39.67 39.86 5,095 +0.13(+0.33%)
Sep 15, 2014 39.76 39.83 39.62 39.72 9,814 +0.03(+0.08%)
Sep 12, 2014 39.63 39.76 39.63 39.69 36,514 +0.04(+0.10%)
Sep 11, 2014 39.48 39.74 39.45 39.65 4,900 -0.06(-0.15%)
Sep 10, 2014 39.64 39.73 39.61 39.71 34,221 +0.16(+0.40%)
Sep 09, 2014 39.79 39.79 39.47 39.55 17,300 -0.27(-0.69%)
Sep 08, 2014 39.81 39.97 39.74 39.82 3,900 -0.01(-0.03%)
Sep 05, 2014 39.82 39.86 39.65 39.83 15,388 -0.04(-0.10%)
Sep 04, 2014 40.16 40.16 39.86 39.87 10,886 -0.19(-0.47%)
Sep 03, 2014 40.30 40.33 40.03 40.06 13,056 -0.14(-0.35%)
Sep 02, 2014 40.19 40.34 40.08 40.20 13,337 +0.10(+0.25%)
Aug 29, 2014 39.96 40.10 40.10 40.10 15,956 +0.15(+0.37%)
Aug 28, 2014 40.00 40.00 39.83 39.95 8,465 -0.14(-0.35%)
Aug 27, 2014 40.04 40.14 40.03 40.10 7,543 +0.09(+0.23%)
Aug 26, 2014 39.89 40.06 39.88 40.00 36,141 +0.13(+0.33%)
Aug 25, 2014 39.78 39.94 39.66 39.87 16,212 +0.36(+0.92%)
Aug 22, 2014 39.66 39.66 39.48 39.51 11,965 -0.21(-0.52%)
Aug 21, 2014 39.42 39.77 39.29 39.72 23,906 +0.30(+0.75%)
Aug 20, 2014 39.29 39.44 39.25 39.42 39,483 +0.10(+0.26%)
Aug 19, 2014 39.37 39.41 39.31 39.32 151,315 +0.09(+0.23%)
Aug 18, 2014 39.02 39.27 38.99 39.23 100,857 +0.49(+1.26%)
Aug 15, 2014 39.02 38.88 38.52 38.74 31,786 -0.14(-0.36%)
Aug 14, 2014 38.65 38.90 38.65 38.88 32,564 +0.34(+0.88%)
Aug 13, 2014 38.42 38.56 38.41 38.54 43,835 +0.22(+0.56%)
Aug 12, 2014 38.29 38.39 38.23 38.33 60,244 +0.17(+0.43%)
Aug 11, 2014 38.04 38.28 38.01 38.16 9,176 +0.14(+0.37%)
Aug 08, 2014 37.91 37.99 37.76 38.02 113,109 +0.27(+0.71%)
Aug 07, 2014 37.96 38.23 37.63 37.75 23,347 -0.23(-0.59%)
Aug 06, 2014 37.56 37.98 37.56 37.98 27,366 +0.22(+0.57%)
Aug 05, 2014 37.94 38.05 37.66 37.76 7,606 -0.23(-0.61%)
Aug 04, 2014 37.86 37.99 37.71 37.99 20,719 +0.23(+0.61%)
Aug 01, 2014 37.84 37.95 37.59 37.76 15,929 -0.15(-0.39%)
Jul 31, 2014 38.23 38.44 37.86 37.91 31,802 -0.65(-1.67%)
Jul 30, 2014 38.88 38.88 38.45 38.56 72,935 -0.22(-0.56%)
Jul 29, 2014 39.08 39.09 38.76 38.77 8,758 -0.31(-0.80%)
Jul 28, 2014 39.05 39.13 39.05 39.09 60,695 -0.12(-0.30%)
Jul 25, 2014 39.39 39.39 39.05 39.20 7,637 -0.36(-0.90%)
Jul 24, 2014 39.56 39.60 39.47 39.56 19,993 -0.02(-0.04%)
Jul 23, 2014 39.45 39.63 39.41 39.57 4,521 +0.11(+0.27%)
Jul 22, 2014 39.60 39.60 39.40 39.47 33,950 -0.17(-0.42%)
Jul 21, 2014 39.62 39.67 39.42 39.63 3,579 -0.05(-0.12%)
Jul 18, 2014 39.39 39.68 39.39 39.68 10,504 +0.39(+0.98%)
Jul 17, 2014 39.68 39.87 39.28 39.29 7,646 -0.43(-1.08%)
Jul 16, 2014 40.02 40.02 39.70 39.72 8,341 -0.12(-0.31%)
Jul 15, 2014 39.94 39.96 39.71 39.85 6,296 +0.02(+0.06%)
Jul 14, 2014 39.86 39.91 39.80 39.82 5,464 +0.23(+0.58%)
Jul 11, 2014 39.46 39.63 39.30 39.59 5,268 +0.14(+0.36%)
Jul 10, 2014 39.33 39.48 39.15 39.45 18,176 -0.31(-0.79%)
Jul 09, 2014 39.81 39.91 39.70 39.76 8,536 +0.02(+0.06%)
Jul 08, 2014 39.75 39.75 39.61 39.74 3,075 -0.17(-0.44%)
Jul 07, 2014 40.13 40.13 39.86 39.91 7,410 -0.24(-0.59%)
Jul 03, 2014 39.88 40.15 40.15 40.15 5,318 +0.39(+0.99%)
Jul 02, 2014 39.95 40.08 39.74 39.76 7,348 -0.24(-0.60%)
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.