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 (%)
Aug 31, 2010 20.64 20.98 20.51 20.84 24,033 +0.05(+0.24%)
Aug 30, 2010 21.06 21.06 20.79 20.79 33,804 -0.37(-1.73%)
Aug 27, 2010 21.16 21.16 20.46 21.16 10,435 +0.60(+2.92%)
Aug 26, 2010 20.78 20.78 20.46 20.56 65,214 -0.12(-0.56%)
Aug 25, 2010 20.36 20.74 20.15 20.67 22,731 +0.16(+0.78%)
Aug 24, 2010 20.65 20.72 20.41 20.51 23,013 -0.37(-1.77%)
Aug 23, 2010 20.94 21.02 20.81 20.88 27,919 -0.03(-0.14%)
Aug 20, 2010 20.87 20.95 20.83 20.91 9,412 -0.08(-0.40%)
Aug 19, 2010 21.38 21.38 20.99 21.00 14,814 -0.57(-2.64%)
Aug 18, 2010 21.35 21.58 21.35 21.57 5,333 +0.09(+0.43%)
Aug 17, 2010 21.43 21.57 21.40 21.48 7,325 +0.40(+1.90%)
Aug 16, 2010 21.16 21.25 21.05 21.08 8,565 -0.25(-1.19%)
Aug 13, 2010 21.33 21.48 21.33 21.33 17,971 -0.06(-0.26%)
Aug 12, 2010 21.34 21.44 21.04 21.38 11,964 -0.14(-0.64%)
Aug 11, 2010 21.82 21.82 21.52 21.52 10,832 -0.76(-3.42%)
Aug 10, 2010 22.20 22.29 22.10 22.29 5,493 -0.17(-0.76%)
Aug 09, 2010 22.22 22.46 22.22 22.46 11,182 +0.30(+1.36%)
Aug 06, 2010 22.15 22.17 21.87 22.15 16,357 -0.05(-0.21%)
Aug 05, 2010 22.05 22.25 21.92 22.20 12,205 +0.14(+0.62%)
Aug 04, 2010 22.12 22.19 22.06 22.06 15,757 -0.05(-0.23%)
Aug 03, 2010 22.44 22.44 22.12 22.12 19,058 -0.35(-1.54%)
Aug 02, 2010 22.31 22.48 22.19 22.46 25,669 +0.37(+1.67%)
Jul 30, 2010 22.09 22.19 21.88 22.09 8,909 +0.01(+0.04%)
Jul 29, 2010 22.26 22.26 21.78 22.08 10,104 +0.22(+1.01%)
Jul 28, 2010 22.02 22.06 21.82 21.86 8,616 -0.23(-1.04%)
Jul 27, 2010 22.24 22.32 22.09 22.09 30,432 -0.04(-0.18%)
Jul 26, 2010 22.11 22.15 21.95 22.13 25,888 +0.19(+0.85%)
Jul 23, 2010 21.54 21.97 21.54 21.95 8,219 +0.26(+1.22%)
Jul 22, 2010 21.21 21.68 21.21 21.68 51,947 +0.63(+2.99%)
Jul 21, 2010 21.58 21.62 21.03 21.05 15,620 -0.35(-1.63%)
Jul 20, 2010 20.81 21.40 20.67 21.40 22,117 +0.31(+1.47%)
Jul 19, 2010 21.24 21.24 20.85 21.09 15,886 -0.02(-0.09%)
Jul 16, 2010 21.11 21.37 21.11 21.11 4,194 -0.67(-3.06%)
Jul 15, 2010 21.92 21.92 21.47 21.78 17,099 -0.12(-0.56%)
Jul 14, 2010 21.84 22.05 21.79 21.90 25,116 -0.26(-1.17%)
Jul 13, 2010 21.93 22.18 21.93 22.16 17,004 +0.45(+2.05%)
Jul 12, 2010 21.85 21.86 21.65 21.71 62,787 -0.18(-0.84%)
Jul 09, 2010 21.90 21.90 21.55 21.90 11,658 +0.35(+1.65%)
Jul 08, 2010 21.34 21.55 21.24 21.55 35,830 +0.29(+1.35%)
Jul 07, 2010 20.64 21.26 20.64 21.26 12,147 +0.68(+3.33%)
Jul 06, 2010 20.87 20.99 20.37 20.57 9,883 +0.05(+0.26%)
Jul 02, 2010 20.52 20.71 20.38 20.52 11,588 -0.10(-0.49%)
Jul 01, 2010 20.70 20.78 20.13 20.62 50,083 -0.12(-0.56%)
Jun 30, 2010 20.84 21.02 20.71 20.74 11,541 -0.09(-0.44%)
Jun 29, 2010 21.43 21.43 20.79 20.83 14,945 -1.05(-4.79%)
Jun 25, 2010 21.88 21.88 21.34 21.88 11,706 +0.40(+1.87%)
Jun 24, 2010 21.55 21.70 21.41 21.48 38,240 -0.30(-1.38%)
Jun 23, 2010 21.86 21.88 21.67 21.78 36,715 -0.08(-0.39%)
Jun 22, 2010 22.12 22.34 21.86 21.86 17,586 -0.23(-1.04%)
Jun 21, 2010 22.48 22.68 22.02 22.09 17,323 -0.17(-0.76%)
Jun 18, 2010 22.26 22.30 22.15 22.26 88,734 +0.10(+0.45%)
Jun 17, 2010 22.22 22.22 21.92 22.16 71,663 +0.03(+0.14%)
Jun 16, 2010 22.03 22.22 22.02 22.13 67,180 -0.19(-0.86%)
Jun 15, 2010 21.90 22.32 21.90 22.32 13,838 +0.58(+2.69%)
Jun 14, 2010 21.92 22.13 21.74 21.74 19,948 -0.02(-0.09%)
Jun 11, 2010 21.37 21.76 21.37 21.76 9,474 +0.18(+0.84%)
Jun 10, 2010 21.22 21.58 21.22 21.58 15,143 +0.75(+3.62%)
Jun 09, 2010 21.12 21.32 20.75 20.82 13,769 -0.18(-0.84%)
Jun 08, 2010 20.79 21.00 20.38 21.00 20,324 +0.40(+1.94%)
Jun 07, 2010 20.95 21.11 20.59 20.60 26,091 -0.31(-1.47%)
Jun 04, 2010 20.91 21.71 20.90 20.91 28,785 -1.04(-4.73%)
Jun 03, 2010 22.02 22.12 21.75 21.95 78,771 +0.08(+0.39%)
Jun 02, 2010 21.36 21.86 21.35 21.86 33,684 +0.60(+2.84%)
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.