Skip to main content

US Insurance Ishares ETF (NY: IAK )

111.22 +0.25 (+0.23%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 111.15 111.58 110.86 111.22 37,622 +0.25(+0.23%)
Feb 22, 2024 110.06 111.14 109.79 110.97 36,896 +1.06(+0.96%)
Feb 21, 2024 109.79 109.94 109.17 109.91 140,609 +0.22(+0.20%)
Feb 20, 2024 109.73 110.49 109.63 109.69 272,640 -0.33(-0.30%)
Feb 16, 2024 110.22 110.98 109.94 110.02 27,070 -0.34(-0.31%)
Feb 15, 2024 109.24 110.65 109.14 110.36 33,423 +1.58(+1.45%)
Feb 14, 2024 108.14 108.94 108.14 108.78 39,278 +1.32(+1.23%)
Feb 13, 2024 107.57 108.50 106.60 107.46 42,000 -0.57(-0.53%)
Feb 12, 2024 107.65 108.45 107.55 108.03 95,541 +0.51(+0.47%)
Feb 09, 2024 106.93 107.56 106.27 107.52 34,203 +0.68(+0.64%)
Feb 08, 2024 107.13 107.26 106.07 106.84 27,288 -0.23(-0.21%)
Feb 07, 2024 106.59 107.28 106.40 107.07 68,353 +0.86(+0.81%)
Feb 06, 2024 106.32 106.62 106.03 106.21 27,445 -0.18(-0.17%)
Feb 05, 2024 106.20 106.66 105.80 106.39 60,848 +0.09(+0.08%)
Feb 02, 2024 105.35 106.75 105.35 106.30 87,248 +0.88(+0.83%)
Feb 01, 2024 105.91 105.91 104.00 105.42 241,575 -1.53(-1.43%)
Jan 31, 2024 107.92 108.41 106.93 106.95 35,891 -0.82(-0.76%)
Jan 30, 2024 106.98 107.77 106.92 107.77 31,657 +0.79(+0.74%)
Jan 29, 2024 107.00 107.11 106.21 106.98 44,184 -0.04(-0.04%)
Jan 26, 2024 107.04 107.21 106.81 107.02 30,850 +0.13(+0.12%)
Jan 25, 2024 107.17 107.18 106.02 106.89 40,381 +0.30(+0.28%)
Jan 24, 2024 106.61 107.28 106.52 106.59 46,520 +1.10(+1.04%)
Jan 23, 2024 105.79 106.17 105.40 105.49 31,657 -0.30(-0.28%)
Jan 22, 2024 105.05 106.03 105.05 105.79 34,211 +0.83(+0.79%)
Jan 19, 2024 103.87 105.20 103.87 104.96 61,825 +1.88(+1.82%)
Jan 18, 2024 102.37 103.08 101.85 103.08 32,229 +0.65(+0.63%)
Jan 17, 2024 101.91 103.52 101.91 102.43 54,175 +0.07(+0.07%)
Jan 16, 2024 102.35 102.43 101.95 102.36 19,130 -0.16(-0.16%)
Jan 12, 2024 102.61 103.00 101.99 102.52 21,707 +0.16(+0.16%)
Jan 11, 2024 101.79 102.36 101.11 102.36 18,826 +0.69(+0.68%)
Jan 10, 2024 101.42 101.73 100.98 101.67 67,380 +0.28(+0.28%)
Jan 09, 2024 101.58 101.64 100.50 101.39 38,933 -0.51(-0.50%)
Jan 08, 2024 101.88 102.00 101.09 101.90 35,438 -0.08(-0.08%)
Jan 05, 2024 101.51 102.23 101.51 101.98 45,940 +0.47(+0.46%)
Jan 04, 2024 101.42 102.55 101.42 101.51 30,634 +0.45(+0.45%)
Jan 03, 2024 101.10 101.86 101.04 101.06 22,603 -0.17(-0.17%)
Jan 02, 2024 99.88 101.23 99.88 101.23 420,731 +1.11(+1.10%)
Dec 29, 2023 99.85 100.34 99.79 100.12 14,920 +0.12(+0.12%)
Dec 28, 2023 99.54 100.19 99.54 100.00 27,214 +0.59(+0.59%)
Dec 27, 2023 99.16 99.51 99.14 99.41 20,732 +0.08(+0.08%)
Dec 26, 2023 99.20 99.46 98.82 99.33 24,330 +0.26(+0.26%)
Dec 22, 2023 98.89 99.31 98.81 99.07 18,048 +0.42(+0.43%)
Dec 21, 2023 98.49 98.67 97.59 98.65 48,426 +0.53(+0.54%)
Dec 20, 2023 99.28 99.56 98.11 98.12 58,488 -1.49(-1.49%)
Dec 19, 2023 99.12 99.61 98.43 99.61 33,439 +0.89(+0.90%)
Dec 18, 2023 98.40 98.99 98.28 98.72 27,154 +0.57(+0.58%)
Dec 15, 2023 98.71 98.97 97.66 98.15 54,227 -0.67(-0.68%)
Dec 14, 2023 101.12 101.12 98.64 98.82 163,830 -1.64(-1.64%)
Dec 13, 2023 100.19 100.80 100.14 100.46 25,389 -0.02(-0.02%)
Dec 12, 2023 99.64 100.62 99.64 100.48 40,658 +0.77(+0.77%)
Dec 11, 2023 98.84 100.01 98.84 99.72 28,442 +1.10(+1.12%)
Dec 08, 2023 98.38 98.90 98.22 98.62 19,588 +0.32(+0.33%)
Dec 07, 2023 98.53 98.80 98.08 98.29 14,799 -0.03(-0.03%)
Dec 06, 2023 99.46 99.86 98.26 98.32 41,854 -1.01(-1.01%)
Dec 05, 2023 99.20 99.94 99.20 99.33 68,500 -0.34(-0.34%)
Dec 04, 2023 98.86 99.85 98.57 99.67 68,519 +0.61(+0.62%)
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.