Skip to main content

US Insurance Ishares ETF (NY: IAK )

114.32 -1.99 (-1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 116.18 116.18 114.32 114.32 41,232 -1.99(-1.71%)
May 22, 2024 116.34 117.10 116.04 116.31 27,854 -0.03(-0.03%)
May 21, 2024 116.34 116.95 116.15 116.34 46,105 +0.42(+0.36%)
May 20, 2024 117.99 117.99 115.92 115.92 60,538 -1.94(-1.65%)
May 17, 2024 116.65 117.86 116.65 117.86 37,566 +1.54(+1.32%)
May 16, 2024 116.55 116.90 116.13 116.32 35,989 +1.16(+1.01%)
May 15, 2024 115.55 115.88 114.81 115.16 291,508 -0.84(-0.72%)
May 14, 2024 115.96 116.17 115.63 116.00 112,630 +0.40(+0.34%)
May 13, 2024 116.89 116.89 115.53 115.60 35,520 -0.87(-0.75%)
May 10, 2024 116.52 116.71 116.29 116.47 25,217 +0.32(+0.28%)
May 09, 2024 115.36 116.22 115.06 116.15 29,267 +0.50(+0.43%)
May 08, 2024 115.47 115.97 115.47 115.65 33,236 +0.18(+0.16%)
May 07, 2024 115.46 115.72 115.14 115.47 92,755 +0.33(+0.29%)
May 06, 2024 113.61 115.14 113.61 115.14 77,184 +2.26(+2.00%)
May 03, 2024 113.23 113.23 111.52 112.88 109,247 +0.00(+0.00%)
May 02, 2024 113.67 113.67 112.26 112.88 24,196 +0.04(+0.04%)
May 01, 2024 111.70 113.83 111.70 112.84 56,451 +1.20(+1.07%)
Apr 30, 2024 111.59 112.04 111.44 111.64 37,729 -0.08(-0.07%)
Apr 29, 2024 111.12 111.91 111.12 111.72 46,521 +0.62(+0.56%)
Apr 26, 2024 112.24 112.24 110.69 111.10 100,185 -1.48(-1.31%)
Apr 25, 2024 112.84 112.84 111.96 112.58 50,356 -0.66(-0.58%)
Apr 24, 2024 113.11 113.24 112.77 113.24 76,309 -0.50(-0.44%)
Apr 23, 2024 113.76 114.20 113.54 113.74 46,210 +0.29(+0.26%)
Apr 22, 2024 113.30 114.18 112.76 113.45 70,151 +0.56(+0.50%)
Apr 19, 2024 110.76 112.93 110.76 112.89 324,318 +2.25(+2.03%)
Apr 18, 2024 109.94 110.91 109.94 110.64 74,457 +1.10(+1.00%)
Apr 17, 2024 110.14 110.31 109.09 109.54 52,709 -1.16(-1.05%)
Apr 16, 2024 110.56 111.09 109.99 110.70 141,218 +0.39(+0.35%)
Apr 15, 2024 112.12 112.41 110.13 110.31 82,066 -0.48(-0.43%)
Apr 12, 2024 110.92 111.80 110.31 110.79 119,991 +0.07(+0.06%)
Apr 11, 2024 113.35 113.35 110.71 110.72 1,034,554 -2.66(-2.35%)
Apr 10, 2024 113.47 113.92 112.78 113.38 132,485 -0.35(-0.31%)
Apr 09, 2024 116.37 116.49 113.40 113.73 206,763 -2.53(-2.18%)
Apr 08, 2024 116.57 116.66 115.83 116.26 33,644 -0.05(-0.05%)
Apr 05, 2024 115.73 116.57 115.67 116.31 23,332 +0.93(+0.81%)
Apr 04, 2024 117.04 117.28 115.03 115.38 35,763 -0.94(-0.80%)
Apr 03, 2024 116.11 116.94 116.11 116.32 24,706 +0.03(+0.03%)
Apr 02, 2024 116.61 117.12 116.12 116.29 44,043 -0.56(-0.48%)
Apr 01, 2024 117.44 117.44 116.24 116.85 108,957 -0.54(-0.46%)
Mar 28, 2024 117.29 117.60 117.03 117.39 31,301 +0.44(+0.38%)
Mar 27, 2024 115.98 116.95 115.98 116.95 43,334 +1.38(+1.19%)
Mar 26, 2024 115.51 116.13 115.28 115.57 27,686 +0.07(+0.06%)
Mar 25, 2024 114.92 115.75 114.92 115.50 23,284 +0.71(+0.62%)
Mar 22, 2024 115.59 115.65 114.78 114.79 38,127 -0.59(-0.51%)
Mar 21, 2024 115.42 115.81 115.02 115.38 32,645 +0.01(+0.01%)
Mar 20, 2024 114.46 115.57 114.46 115.37 21,502 +0.72(+0.63%)
Mar 19, 2024 114.55 115.03 114.47 114.65 32,270 +0.39(+0.34%)
Mar 18, 2024 114.49 114.88 114.22 114.26 39,314 -0.06(-0.05%)
Mar 15, 2024 113.36 114.42 113.36 114.32 28,977 +0.82(+0.72%)
Mar 14, 2024 113.84 113.84 112.99 113.50 16,214 -0.47(-0.41%)
Mar 13, 2024 113.53 114.06 113.41 113.97 34,896 +0.60(+0.53%)
Mar 12, 2024 113.00 113.44 112.36 113.38 28,869 +0.65(+0.57%)
Mar 11, 2024 111.81 112.75 111.60 112.73 23,130 +0.74(+0.66%)
Mar 08, 2024 112.18 112.30 111.63 111.99 47,358 -0.06(-0.05%)
Mar 07, 2024 112.65 113.05 111.77 112.05 45,367 -0.32(-0.28%)
Mar 06, 2024 111.21 112.40 110.72 112.37 29,352 +1.65(+1.49%)
Mar 05, 2024 110.15 111.25 110.15 110.72 76,183 +0.43(+0.39%)
Mar 04, 2024 110.23 110.65 109.97 110.29 124,357 -0.02(-0.02%)
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.