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, 2009 20.18 20.47 20.18 20.44 20,804 -0.05(-0.22%)
Aug 28, 2009 20.58 20.92 20.35 20.48 72,218 +0.09(+0.45%)
Aug 27, 2009 20.16 20.41 20.02 20.39 15,822 +0.12(+0.57%)
Aug 26, 2009 20.33 20.37 20.07 20.28 111,900 -0.08(-0.38%)
Aug 25, 2009 20.19 20.47 20.16 20.35 49,636 +0.35(+1.73%)
Aug 24, 2009 20.38 20.41 19.99 20.01 98,151 -0.02(-0.11%)
Aug 21, 2009 19.69 20.07 19.68 20.03 15,340 +0.64(+3.28%)
Aug 20, 2009 19.38 19.52 19.36 19.39 21,301 +0.18(+0.92%)
Aug 19, 2009 18.80 19.29 18.80 19.22 22,268 +0.18(+0.97%)
Aug 18, 2009 18.77 19.05 18.73 19.03 9,338 +0.28(+1.51%)
Aug 17, 2009 18.96 18.96 18.73 18.75 82,635 -0.63(-3.25%)
Aug 14, 2009 19.67 19.67 19.28 19.38 54,234 -0.34(-1.71%)
Aug 13, 2009 19.49 19.72 19.33 19.72 288,787 +0.40(+2.06%)
Aug 12, 2009 19.10 19.46 19.10 19.32 16,796 +0.61(+3.28%)
Aug 11, 2009 19.10 19.10 18.68 18.70 17,134 -0.42(-2.18%)
Aug 10, 2009 19.36 19.36 18.97 19.12 19,425 -0.25(-1.29%)
Aug 07, 2009 18.98 19.51 18.98 19.37 28,333 +0.51(+2.73%)
Aug 06, 2009 19.05 19.05 18.64 18.86 17,718 -0.10(-0.53%)
Aug 05, 2009 19.08 19.11 18.74 18.96 25,444 -0.06(-0.31%)
Aug 04, 2009 18.63 19.02 18.61 19.02 37,465 +0.36(+1.93%)
Aug 03, 2009 18.42 18.66 18.35 18.66 40,287 +0.58(+3.18%)
Jul 31, 2009 18.09 18.16 17.95 18.08 39,090 +0.23(+1.28%)
Jul 30, 2009 17.83 18.14 17.83 17.85 115,308 +0.38(+2.16%)
Jul 29, 2009 17.59 17.59 17.40 17.48 8,733 -0.17(-0.96%)
Jul 28, 2009 17.83 17.83 17.57 17.65 23,502 -0.23(-1.29%)
Jul 27, 2009 17.90 17.94 17.82 17.88 34,753 +0.15(+0.82%)
Jul 24, 2009 17.33 17.73 17.33 17.73 705 +0.31(+1.81%)
Jul 23, 2009 16.72 17.46 16.72 17.42 61,308 +0.64(+3.80%)
Jul 22, 2009 16.48 16.82 16.48 16.78 16,217 +0.22(+1.36%)
Jul 21, 2009 16.66 16.66 16.49 16.55 4,928 +0.01(+0.07%)
Jul 20, 2009 16.43 16.54 16.40 16.54 15,696 +0.27(+1.67%)
Jul 17, 2009 16.24 16.39 16.20 16.27 8,460 -0.17(-1.04%)
Jul 16, 2009 16.20 16.44 16.20 16.44 25,030 +0.01(+0.05%)
Jul 15, 2009 16.05 16.49 16.04 16.43 37,097 +0.57(+3.61%)
Jul 14, 2009 16.02 16.02 15.76 15.86 11,993 +0.04(+0.26%)
Jul 13, 2009 15.22 15.83 15.22 15.82 6,368 +0.68(+4.50%)
Jul 10, 2009 15.16 15.16 15.06 15.14 3,462 -0.15(-0.99%)
Jul 09, 2009 15.25 15.41 15.25 15.29 13,318 +0.41(+2.76%)
Jul 08, 2009 15.44 15.44 14.88 14.88 28,300 -0.42(-2.74%)
Jul 07, 2009 15.64 15.67 15.29 15.30 67,595 -0.40(-2.54%)
Jul 06, 2009 15.60 15.70 15.60 15.70 2,346 +0.12(+0.79%)
Jul 02, 2009 15.87 15.87 15.57 15.57 7,651 -0.71(-4.34%)
Jul 01, 2009 16.16 16.30 16.16 16.28 20,675 +0.15(+0.95%)
Jun 30, 2009 15.85 16.13 15.83 16.13 81,273 -0.04(-0.24%)
Jun 29, 2009 16.04 16.20 15.93 16.16 53,697 +0.21(+1.30%)
Jun 26, 2009 15.95 15.98 15.90 15.96 5,342 -0.12(-0.72%)
Jun 25, 2009 15.76 16.07 15.76 16.07 12,824 +0.28(+1.80%)
Jun 24, 2009 15.76 15.97 15.75 15.79 49,380 +0.13(+0.83%)
Jun 23, 2009 15.70 15.70 15.51 15.66 5,693 +0.12(+0.79%)
Jun 22, 2009 15.88 15.88 15.54 15.54 18,698 -0.70(-4.30%)
Jun 19, 2009 16.25 16.30 16.10 16.23 61,686 +0.21(+1.29%)
Jun 18, 2009 15.80 16.07 15.80 16.03 68,565 +0.29(+1.85%)
Jun 17, 2009 15.92 15.96 15.70 15.73 32,223 -0.20(-1.25%)
Jun 16, 2009 16.25 16.25 15.93 15.93 17,727 -0.20(-1.24%)
Jun 15, 2009 16.35 16.35 16.13 16.13 20,532 -0.49(-2.95%)
Jun 12, 2009 16.69 16.69 16.49 16.62 15,473 -0.31(-1.81%)
Jun 11, 2009 16.99 17.04 16.84 16.93 24,987 +0.05(+0.32%)
Jun 10, 2009 17.10 17.12 16.81 16.88 87,423 -0.18(-1.03%)
Jun 09, 2009 17.01 17.06 16.92 17.05 9,266 -0.03(-0.18%)
Jun 08, 2009 16.97 17.14 16.86 17.08 5,211 -0.03(-0.18%)
Jun 05, 2009 17.49 17.49 16.96 17.12 34,432 +0.05(+0.27%)
Jun 04, 2009 16.86 17.17 16.86 17.07 16,826 +0.22(+1.32%)
Jun 03, 2009 17.02 17.03 16.71 16.85 19,691 -0.45(-2.62%)
Jun 02, 2009 16.95 17.45 16.95 17.30 33,191 +0.33(+1.94%)
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.