US Insurance Ishares ETF (NY: IAK )

115.77 +1.48 (+1.29%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 114.90 114.90 113.75 114.29 88,097 -0.51(-0.44%)
Jun 20, 2024 113.96 115.13 113.87 114.80 246,226 +1.19(+1.05%)
Jun 18, 2024 112.70 114.03 112.70 113.61 49,385 +0.85(+0.75%)
Jun 17, 2024 110.92 112.76 110.92 112.76 56,636 +1.60(+1.44%)
Jun 14, 2024 111.43 111.92 111.02 111.16 254,130 -0.92(-0.82%)
Jun 13, 2024 112.29 112.29 111.28 112.08 74,409 -0.29(-0.26%)
Jun 12, 2024 113.34 113.41 111.91 112.37 107,846 -0.45(-0.40%)
Jun 11, 2024 114.12 114.12 112.51 112.82 186,723 -1.67(-1.46%)
Jun 10, 2024 114.67 114.67 113.78 114.49 72,148 -0.41(-0.36%)
Jun 07, 2024 114.73 115.78 114.44 114.90 59,647 +0.48(+0.42%)
Jun 06, 2024 114.46 114.95 113.81 114.42 144,761 +0.05(+0.04%)
Jun 05, 2024 114.95 114.95 113.53 114.37 61,961 -0.26(-0.23%)
Jun 04, 2024 114.90 115.37 114.10 114.63 24,651 -0.72(-0.62%)
Jun 03, 2024 116.88 116.88 114.72 115.34 47,451 -1.30(-1.11%)
May 31, 2024 115.11 116.67 115.11 116.64 32,748 +1.71(+1.48%)
May 30, 2024 113.53 115.10 113.53 114.94 34,913 +1.49(+1.31%)
May 29, 2024 113.55 113.80 113.20 113.45 56,811 -0.57(-0.50%)
May 28, 2024 114.89 114.89 113.97 114.02 32,178 -0.96(-0.83%)
May 24, 2024 114.63 115.08 114.43 114.98 36,875 +0.88(+0.77%)
May 23, 2024 115.95 115.95 114.10 114.10 41,312 -1.98(-1.71%)
May 22, 2024 116.11 116.87 115.82 116.08 27,908 -0.03(-0.03%)
May 21, 2024 116.11 116.72 115.92 116.11 46,195 +0.42(+0.36%)
May 20, 2024 117.76 117.76 115.69 115.69 60,656 -1.94(-1.65%)
May 17, 2024 116.42 117.63 116.42 117.63 37,639 +1.54(+1.32%)
May 16, 2024 116.32 116.67 115.90 116.09 36,059 +1.16(+1.01%)
May 15, 2024 115.33 115.65 114.59 114.94 292,077 -0.83(-0.72%)
May 14, 2024 115.73 115.94 115.41 115.77 112,849 +0.40(+0.34%)
May 13, 2024 116.66 116.66 115.31 115.38 35,589 -0.87(-0.75%)
May 10, 2024 116.29 116.48 116.06 116.24 25,266 +0.32(+0.28%)
May 09, 2024 115.14 116.00 114.84 115.92 29,324 +0.50(+0.43%)
May 08, 2024 115.25 115.74 115.25 115.42 33,300 +0.18(+0.16%)
May 07, 2024 115.23 115.50 114.92 115.25 92,936 +0.33(+0.29%)
May 06, 2024 113.39 114.92 113.39 114.92 77,334 +2.26(+2.00%)
May 03, 2024 113.01 113.01 111.30 112.66 109,460 +0.00(+0.00%)
May 02, 2024 113.45 113.45 112.04 112.66 24,243 +0.04(+0.04%)
May 01, 2024 111.48 113.61 111.48 112.62 56,561 +1.20(+1.08%)
Apr 30, 2024 111.37 111.83 111.22 111.42 37,802 -0.08(-0.07%)
Apr 29, 2024 110.90 111.69 110.90 111.50 46,611 +0.62(+0.56%)
Apr 26, 2024 112.02 112.02 110.47 110.88 100,380 -1.48(-1.31%)
Apr 25, 2024 112.62 112.62 111.74 112.36 50,454 -0.66(-0.58%)
Apr 24, 2024 112.89 113.02 112.55 113.02 76,457 -0.50(-0.44%)
Apr 23, 2024 113.54 113.98 113.32 113.52 46,300 +0.29(+0.26%)
Apr 22, 2024 113.08 113.96 112.54 113.23 70,287 +0.56(+0.50%)
Apr 19, 2024 110.54 112.71 110.54 112.67 324,951 +2.25(+2.03%)
Apr 18, 2024 109.73 110.69 109.73 110.42 74,602 +1.10(+1.00%)
Apr 17, 2024 109.92 110.09 108.88 109.33 52,811 -1.16(-1.05%)
Apr 16, 2024 110.34 110.87 109.78 110.48 141,493 +0.39(+0.35%)
Apr 15, 2024 111.90 112.19 109.92 110.09 82,226 -0.48(-0.43%)
Apr 12, 2024 110.70 111.58 110.09 110.57 120,225 +0.07(+0.06%)
Apr 11, 2024 113.13 113.13 110.49 110.50 1,036,573 -2.66(-2.35%)
Apr 10, 2024 113.25 113.70 112.56 113.16 132,743 -0.35(-0.31%)
Apr 09, 2024 116.14 116.26 113.18 113.51 207,166 -2.53(-2.18%)
Apr 08, 2024 116.34 116.43 115.61 116.03 33,709 -0.05(-0.05%)
Apr 05, 2024 115.50 116.34 115.44 116.09 23,377 +0.93(+0.80%)
Apr 04, 2024 116.81 117.05 114.81 115.16 35,832 -0.93(-0.80%)
Apr 03, 2024 115.88 116.71 115.88 116.09 24,754 +0.03(+0.03%)
Apr 02, 2024 116.38 116.89 115.89 116.06 44,128 -0.56(-0.48%)
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.