Skip to main content

US Insurance Ishares ETF (NY: IAK )

112.96 -1.22 (-1.07%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 91.47 92.35 91.47 91.92 14,459 +0.47(+0.51%)
Feb 27, 2023 91.94 92.34 91.35 91.45 19,453 +0.03(+0.03%)
Feb 24, 2023 90.53 91.61 90.44 91.42 22,171 +0.22(+0.24%)
Feb 23, 2023 91.51 92.28 90.48 91.20 36,329 -0.21(-0.22%)
Feb 22, 2023 91.13 91.86 91.09 91.41 21,932 +0.18(+0.19%)
Feb 21, 2023 91.83 92.27 90.84 91.23 60,461 -1.25(-1.36%)
Feb 17, 2023 92.06 92.84 92.06 92.48 15,849 +0.13(+0.14%)
Feb 16, 2023 92.22 93.01 92.22 92.36 23,062 -0.36(-0.39%)
Feb 15, 2023 91.59 92.74 91.59 92.72 18,345 +0.52(+0.57%)
Feb 14, 2023 92.93 93.31 91.87 92.20 31,446 -0.85(-0.92%)
Feb 13, 2023 92.20 93.16 92.04 93.05 59,199 +0.96(+1.04%)
Feb 10, 2023 91.23 92.18 91.23 92.09 35,376 +0.63(+0.69%)
Feb 09, 2023 92.93 93.27 91.47 91.47 16,544 -1.02(-1.10%)
Feb 08, 2023 92.18 93.21 91.92 92.48 54,945 -0.12(-0.13%)
Feb 07, 2023 91.00 92.85 90.94 92.60 28,987 +1.38(+1.51%)
Feb 06, 2023 90.09 91.24 90.01 91.22 37,047 +0.93(+1.03%)
Feb 03, 2023 89.68 90.72 89.68 90.29 53,156 +0.21(+0.23%)
Feb 02, 2023 92.04 92.04 88.95 90.08 105,639 -1.61(-1.75%)
Feb 01, 2023 92.40 92.40 90.85 91.69 30,838 -1.16(-1.24%)
Jan 31, 2023 91.97 92.85 91.41 92.85 43,178 +0.89(+0.97%)
Jan 30, 2023 91.64 92.52 91.64 91.95 42,581 +0.04(+0.04%)
Jan 27, 2023 92.40 92.40 91.75 91.92 49,928 -0.66(-0.71%)
Jan 26, 2023 92.40 92.57 91.81 92.57 42,015 +0.56(+0.61%)
Jan 25, 2023 90.53 92.03 90.33 92.01 49,622 +0.89(+0.98%)
Jan 24, 2023 90.01 91.44 89.59 91.12 51,059 +0.93(+1.03%)
Jan 23, 2023 89.46 90.48 89.45 90.19 33,344 +0.66(+0.73%)
Jan 20, 2023 88.61 89.54 87.92 89.54 93,402 +0.88(+0.99%)
Jan 19, 2023 88.94 89.00 88.31 88.66 73,581 -1.10(-1.22%)
Jan 18, 2023 91.09 91.47 89.72 89.75 36,395 -1.44(-1.58%)
Jan 17, 2023 92.40 92.40 91.01 91.19 44,561 -1.28(-1.39%)
Jan 13, 2023 91.03 92.61 90.84 92.47 35,112 +0.83(+0.91%)
Jan 12, 2023 91.61 92.22 91.09 91.64 25,372 +0.16(+0.17%)
Jan 11, 2023 91.57 91.65 91.31 91.48 28,085 +0.15(+0.16%)
Jan 10, 2023 90.63 91.46 90.56 91.34 35,977 +0.53(+0.58%)
Jan 09, 2023 92.53 92.53 90.64 90.81 63,425 -1.64(-1.78%)
Jan 06, 2023 90.89 92.64 90.89 92.45 71,417 +2.20(+2.44%)
Jan 05, 2023 90.75 90.75 89.48 90.25 254,672 -0.35(-0.39%)
Jan 04, 2023 90.14 90.93 90.10 90.60 53,662 +1.14(+1.27%)
Jan 03, 2023 89.92 89.97 88.87 89.47 34,711 -0.02(-0.02%)
Dec 30, 2022 89.73 90.13 88.98 89.49 57,625 -0.69(-0.76%)
Dec 29, 2022 89.59 90.37 89.42 90.17 64,304 +0.96(+1.08%)
Dec 28, 2022 90.41 90.57 89.19 89.21 31,732 -0.82(-0.91%)
Dec 27, 2022 90.03 90.36 89.64 90.04 63,967 +0.25(+0.28%)
Dec 23, 2022 89.17 89.85 89.01 89.78 60,577 +0.73(+0.82%)
Dec 22, 2022 89.67 89.67 87.99 89.05 59,678 -0.89(-0.99%)
Dec 21, 2022 89.05 90.15 89.05 89.94 43,067 +1.58(+1.78%)
Dec 20, 2022 87.44 88.82 87.44 88.36 39,372 +1.16(+1.32%)
Dec 19, 2022 87.72 88.35 86.71 87.21 22,946 -0.37(-0.42%)
Dec 16, 2022 87.15 87.65 86.60 87.57 35,445 -0.48(-0.55%)
Dec 15, 2022 88.27 88.53 87.62 88.05 55,992 -1.07(-1.20%)
Dec 14, 2022 89.73 90.51 88.83 89.12 39,480 -0.46(-0.51%)
Dec 13, 2022 91.30 91.30 89.29 89.59 68,581 -0.19(-0.21%)
Dec 12, 2022 89.27 89.81 88.62 89.77 92,304 +0.72(+0.81%)
Dec 09, 2022 89.65 90.13 89.04 89.05 44,264 -0.76(-0.85%)
Dec 08, 2022 90.20 90.45 89.60 89.81 41,805 -0.05(-0.05%)
Dec 07, 2022 90.17 91.10 89.66 89.86 54,895 -0.45(-0.50%)
Dec 06, 2022 89.94 90.46 89.69 90.31 38,312 +0.24(+0.27%)
Dec 05, 2022 91.33 91.43 89.64 90.06 37,749 -1.75(-1.91%)
Dec 02, 2022 91.05 92.02 91.05 91.82 31,631 +0.14(+0.15%)
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.