US Insurance Ishares ETF (NY: IAK )

83.35 -0.56 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 84.55 84.55 81.96 83.35 170,112 -0.56(-0.67%)
May 19, 2022 84.36 84.97 82.85 83.91 118,798 -1.30(-1.53%)
May 18, 2022 86.21 86.21 84.95 85.21 20,712 -1.60(-1.84%)
May 17, 2022 86.37 86.81 85.69 86.81 23,807 +1.84(+2.17%)
May 16, 2022 84.60 85.53 84.45 84.97 21,540 +0.21(+0.25%)
May 13, 2022 84.64 85.11 84.30 84.76 39,519 +0.80(+0.95%)
May 12, 2022 84.09 84.26 82.61 83.96 62,627 -0.23(-0.27%)
May 11, 2022 84.61 86.19 84.12 84.19 48,222 -0.48(-0.57%)
May 10, 2022 85.76 86.50 83.94 84.67 75,631 -0.65(-0.76%)
May 09, 2022 86.07 86.39 85.00 85.32 41,379 -1.44(-1.66%)
May 06, 2022 86.83 87.04 86.06 86.76 31,412 -0.39(-0.45%)
May 05, 2022 88.54 88.80 86.41 87.15 49,957 -2.10(-2.35%)
May 04, 2022 86.56 89.34 86.44 89.25 60,022 +2.84(+3.29%)
May 03, 2022 85.90 87.29 85.90 86.41 248,785 +0.82(+0.96%)
May 02, 2022 85.78 86.36 84.10 85.59 452,937 +0.10(+0.12%)
Apr 29, 2022 87.69 87.86 85.26 85.49 235,101 -2.74(-3.11%)
Apr 28, 2022 88.19 88.46 86.80 88.23 30,472 +0.81(+0.93%)
Apr 27, 2022 87.24 88.12 86.84 87.42 38,737 +0.58(+0.67%)
Apr 26, 2022 88.00 88.59 86.84 86.84 25,144 -2.04(-2.30%)
Apr 25, 2022 88.32 89.05 86.49 88.88 82,710 -0.01(-0.01%)
Apr 22, 2022 91.51 91.51 88.82 88.89 87,144 -2.85(-3.11%)
Apr 21, 2022 93.24 93.64 91.64 91.74 105,788 -0.83(-0.90%)
Apr 20, 2022 91.84 92.71 91.70 92.57 72,760 +1.31(+1.44%)
Apr 19, 2022 91.37 91.53 90.75 91.26 66,840 +0.04(+0.04%)
Apr 18, 2022 90.78 91.52 90.78 91.22 60,561 -0.01(-0.01%)
Apr 14, 2022 91.34 91.66 91.09 91.23 74,251 -0.15(-0.16%)
Apr 13, 2022 90.86 91.47 90.33 91.38 153,067 +0.16(+0.18%)
Apr 12, 2022 92.24 92.49 90.93 91.22 64,333 -0.55(-0.60%)
Apr 11, 2022 92.13 92.95 91.66 91.77 228,763 -0.14(-0.15%)
Apr 08, 2022 91.67 92.27 91.25 91.91 187,045 +0.73(+0.80%)
Apr 07, 2022 91.22 91.53 89.94 91.18 778,070 +0.01(+0.01%)
Apr 06, 2022 90.50 91.61 90.50 91.17 23,060 +0.51(+0.56%)
Apr 05, 2022 91.05 91.64 90.60 90.66 48,383 -0.01(-0.01%)
Apr 04, 2022 92.18 92.18 90.49 90.67 74,992 -1.44(-1.56%)
Apr 01, 2022 91.69 92.27 91.36 92.11 559,631 +0.89(+0.98%)
Mar 31, 2022 92.50 93.00 91.22 91.22 30,232 -1.30(-1.41%)
Mar 30, 2022 92.20 92.69 92.10 92.52 227,900 +0.30(+0.33%)
Mar 29, 2022 92.98 92.98 91.69 92.22 60,885 +0.20(+0.22%)
Mar 28, 2022 92.45 92.45 91.52 92.02 86,572 -0.26(-0.28%)
Mar 25, 2022 90.70 92.28 90.70 92.28 49,272 +1.51(+1.66%)
Mar 24, 2022 90.05 90.78 90.00 90.77 86,952 +0.73(+0.81%)
Mar 23, 2022 90.68 90.97 90.02 90.04 29,136 -0.82(-0.90%)
Mar 22, 2022 90.54 91.25 90.54 90.86 46,678 +0.99(+1.10%)
Mar 21, 2022 89.81 89.91 89.31 89.87 18,351 +0.97(+1.09%)
Mar 18, 2022 88.60 88.90 87.61 88.90 14,672 +0.30(+0.34%)
Mar 17, 2022 87.11 88.60 87.04 88.60 37,234 +1.07(+1.22%)
Mar 16, 2022 87.09 87.57 86.13 87.53 23,690 +1.35(+1.57%)
Mar 15, 2022 86.00 86.28 85.43 86.18 20,880 +1.14(+1.34%)
Mar 14, 2022 85.02 85.93 84.72 85.04 21,504 +1.10(+1.31%)
Mar 11, 2022 84.69 85.01 83.94 83.94 19,188 +0.14(+0.17%)
Mar 10, 2022 83.45 83.16 83.80 14,607 -0.42(-0.50%)
Mar 09, 2022 84.36 84.92 83.82 84.22 24,913 +2.17(+2.64%)
Mar 08, 2022 83.13 84.19 81.98 82.05 13,812 -0.43(-0.52%)
Mar 07, 2022 84.07 84.07 82.46 82.48 15,107 -2.24(-2.65%)
Mar 04, 2022 84.80 84.95 83.86 84.72 15,397 -1.08(-1.26%)
Mar 03, 2022 85.99 86.12 84.93 85.80 15,050 +0.27(+0.32%)
Mar 02, 2022 83.81 86.04 83.81 85.53 15,058 +2.33(+2.79%)
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.