US Insurance Ishares ETF (NY: IAK )

129.56 -0.10 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.48 41.48 41.48 41.48 403 -0.09(-0.23%)
Apr 27, 2007 41.54 41.59 41.54 41.58 1,210 +0.08(+0.19%)
Apr 26, 2007 41.66 41.66 41.50 41.50 1,076 -0.19(-0.45%)
Apr 25, 2007 41.55 41.69 41.51 41.69 15,740 +0.63(+1.54%)
Apr 24, 2007 40.98 41.05 40.97 41.05 41,166 -0.02(-0.05%)
Apr 23, 2007 41.18 41.18 41.08 41.08 2,690 -0.07(-0.18%)
Apr 20, 2007 41.16 41.16 41.15 41.15 269 +0.43(+1.06%)
Apr 19, 2007 40.72 40.72 40.72 40.72 134 -0.10(-0.25%)
Apr 18, 2007 40.87 40.87 40.82 40.82 6,995 +0.34(+0.84%)
Apr 17, 2007 40.48 40.48 40.48 40.48 0 +0.00(+0.00%)
Apr 16, 2007 40.27 40.50 40.25 40.48 132,245 +0.46(+1.15%)
Apr 13, 2007 40.03 40.03 39.98 40.02 1,345 +0.13(+0.32%)
Apr 12, 2007 39.66 39.89 39.66 39.89 2,825 +0.07(+0.17%)
Apr 11, 2007 39.93 39.96 39.78 39.83 87,311 -0.10(-0.24%)
Apr 10, 2007 39.99 40.03 39.92 39.92 807 -0.04(-0.09%)
Apr 09, 2007 40.06 40.06 39.96 39.96 1,076 -0.05(-0.13%)
Apr 05, 2007 39.94 40.01 39.91 40.01 5,246 +0.07(+0.19%)
Apr 04, 2007 39.88 39.94 39.87 39.94 1,210 -0.03(-0.07%)
Apr 03, 2007 39.69 39.97 39.69 39.97 269 +0.34(+0.86%)
Apr 02, 2007 39.69 39.69 39.53 39.63 1,210 +0.08(+0.21%)
Mar 30, 2007 39.72 39.72 39.43 39.54 8,744 -0.01(-0.04%)
Mar 29, 2007 39.70 39.70 39.43 39.56 941 +0.01(+0.04%)
Mar 28, 2007 39.69 39.69 39.51 39.54 14,798 -0.29(-0.73%)
Mar 27, 2007 39.83 39.87 39.75 39.83 2,825 -0.09(-0.22%)
Mar 26, 2007 40.01 40.01 39.80 39.92 2,017 -0.12(-0.30%)
Mar 23, 2007 40.05 40.06 40.04 40.04 2,825 +0.01(+0.04%)
Mar 22, 2007 40.25 40.25 39.95 40.03 241,081 -0.16(-0.39%)
Mar 21, 2007 39.72 40.18 39.67 40.18 9,417 +0.48(+1.20%)
Mar 20, 2007 39.60 39.71 39.60 39.71 1,210 +0.31(+0.79%)
Mar 19, 2007 39.40 39.40 39.40 39.40 403 +0.45(+1.15%)
Mar 16, 2007 39.14 39.14 38.95 38.95 9,148 -0.13(-0.34%)
Mar 15, 2007 39.09 39.17 39.08 39.08 941 +0.24(+0.61%)
Mar 14, 2007 38.88 38.88 38.41 38.85 13,991 -0.03(-0.08%)
Mar 13, 2007 39.54 39.54 38.88 38.88 20,045 -0.92(-2.32%)
Mar 12, 2007 39.80 39.88 39.80 39.80 2,152 -0.03(-0.07%)
Mar 09, 2007 39.84 39.84 39.80 39.83 14,529 +0.12(+0.30%)
Mar 08, 2007 39.81 39.83 39.65 39.71 2,825 +0.11(+0.28%)
Mar 07, 2007 39.66 39.67 39.55 39.60 6,592 -0.10(-0.26%)
Mar 06, 2007 39.48 39.70 39.43 39.70 2,825 +0.27(+0.68%)
Mar 05, 2007 39.51 39.74 39.42 39.43 19,372 -0.32(-0.80%)
Mar 02, 2007 39.77 39.89 39.75 39.75 7,668 +0.17(+0.43%)
Mar 01, 2007 39.25 39.58 39.01 39.58 8,610 -0.03(-0.07%)
Feb 28, 2007 39.47 39.65 39.43 39.61 56,772 +0.26(+0.66%)
Feb 27, 2007 40.25 40.25 39.14 39.35 28,117 -1.09(-2.68%)
Feb 26, 2007 40.66 40.66 40.44 40.44 2,556 -0.18(-0.44%)
Feb 23, 2007 40.56 40.61 40.51 40.61 1,883 -0.23(-0.56%)
Feb 22, 2007 40.85 40.93 40.77 40.85 2,152 -0.02(-0.05%)
Feb 21, 2007 40.85 40.87 40.79 40.87 4,977 -0.11(-0.27%)
Feb 20, 2007 40.79 41.05 40.79 40.98 15,067 +0.19(+0.46%)
Feb 16, 2007 40.70 40.83 40.70 40.79 58,925 +0.10(+0.24%)
Feb 15, 2007 40.71 40.73 40.67 40.70 2,556 -0.07(-0.18%)
Feb 14, 2007 40.55 40.82 40.55 40.77 17,758 +0.28(+0.70%)
Feb 13, 2007 40.51 40.55 40.49 40.49 2,152 +0.28(+0.68%)
Feb 12, 2007 40.40 40.40 40.21 40.21 1,748 -0.13(-0.31%)
Feb 09, 2007 40.82 40.82 40.21 40.34 8,610 -0.35(-0.86%)
Feb 08, 2007 40.76 40.76 40.61 40.69 8,475 -0.09(-0.22%)
Feb 07, 2007 40.77 40.86 40.70 40.78 2,959 +0.11(+0.27%)
Feb 06, 2007 40.47 40.68 40.47 40.67 1,479 +0.23(+0.57%)
Feb 05, 2007 40.36 40.50 40.28 40.44 10,628 +0.00(+0.00%)
Feb 02, 2007 40.39 40.48 40.39 40.44 3,497 +0.27(+0.68%)
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.