Skip to main content

US Insurance Ishares ETF (NY: IAK )

94.14 +0.14 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 94.06 94.48 94.03 94.14 68,547 +0.14(+0.15%)
Sep 21, 2023 94.56 94.78 93.94 94.00 26,221 -0.91(-0.96%)
Sep 20, 2023 95.18 95.68 94.91 94.91 14,399 +0.10(+0.10%)
Sep 19, 2023 94.37 95.00 94.27 94.81 14,701 +0.54(+0.57%)
Sep 18, 2023 93.38 94.32 93.38 94.27 21,274 +0.88(+0.94%)
Sep 15, 2023 93.22 93.58 93.22 93.39 18,591 -0.47(-0.50%)
Sep 14, 2023 93.29 93.90 93.29 93.86 15,433 +1.23(+1.33%)
Sep 13, 2023 92.90 92.92 92.28 92.63 12,834 -0.10(-0.11%)
Sep 12, 2023 91.60 93.24 91.60 92.73 25,460 +1.05(+1.15%)
Sep 11, 2023 91.48 92.09 91.48 91.68 19,353 +0.54(+0.59%)
Sep 08, 2023 91.07 91.72 91.04 91.14 5,546 -0.23(-0.26%)
Sep 07, 2023 90.65 91.66 90.65 91.38 12,746 +0.56(+0.62%)
Sep 06, 2023 90.52 91.03 90.52 90.82 53,073 +0.34(+0.37%)
Sep 05, 2023 91.98 91.98 90.48 90.48 15,852 -1.56(-1.69%)
Sep 01, 2023 91.50 92.12 91.50 92.04 12,391 +0.95(+1.04%)
Aug 31, 2023 91.49 91.49 90.99 91.09 17,579 -0.14(-0.16%)
Aug 30, 2023 90.90 91.49 90.90 91.24 23,005 +0.44(+0.48%)
Aug 29, 2023 90.13 90.80 89.78 90.80 45,690 +0.57(+0.63%)
Aug 28, 2023 90.36 90.43 89.93 90.23 10,951 +0.02(+0.02%)
Aug 25, 2023 90.26 90.74 89.89 90.21 12,686 +0.08(+0.08%)
Aug 24, 2023 89.93 90.81 89.92 90.13 15,644 +0.54(+0.60%)
Aug 23, 2023 89.03 89.67 89.03 89.59 41,882 +0.56(+0.63%)
Aug 22, 2023 89.86 89.86 88.87 89.03 29,433 -0.69(-0.77%)
Aug 21, 2023 90.06 90.26 89.40 89.72 28,852 -0.32(-0.36%)
Aug 18, 2023 89.95 90.59 89.95 90.04 13,160 -0.36(-0.40%)
Aug 17, 2023 91.71 91.76 90.32 90.40 13,886 -0.88(-0.96%)
Aug 16, 2023 90.46 91.81 90.46 91.28 10,050 +1.19(+1.32%)
Aug 15, 2023 90.48 90.48 89.92 90.09 30,987 -1.00(-1.10%)
Aug 14, 2023 91.20 91.22 90.86 91.09 32,347 -0.31(-0.34%)
Aug 11, 2023 90.76 91.46 90.76 91.40 8,786 +0.44(+0.48%)
Aug 10, 2023 91.51 92.10 90.91 90.96 17,354 -0.09(-0.10%)
Aug 09, 2023 91.56 91.88 91.05 91.05 11,987 -0.42(-0.46%)
Aug 08, 2023 91.43 91.60 90.93 91.47 11,433 -0.97(-1.05%)
Aug 07, 2023 91.73 92.85 91.73 92.44 82,067 +1.23(+1.35%)
Aug 04, 2023 91.95 92.34 91.21 91.21 22,090 -0.75(-0.81%)
Aug 03, 2023 91.29 92.15 91.07 91.95 15,574 +0.54(+0.59%)
Aug 02, 2023 90.69 91.77 90.69 91.41 32,445 +0.36(+0.39%)
Aug 01, 2023 90.64 91.17 90.64 91.05 12,020 +0.17(+0.19%)
Jul 31, 2023 91.07 91.45 90.61 90.88 12,458 -0.09(-0.10%)
Jul 28, 2023 91.96 91.96 90.83 90.97 9,480 -0.63(-0.69%)
Jul 27, 2023 92.20 92.39 91.58 91.60 19,721 -0.12(-0.13%)
Jul 26, 2023 90.49 92.00 90.49 91.72 40,785 +1.56(+1.73%)
Jul 25, 2023 90.59 90.59 90.13 90.16 13,095 -0.67(-0.74%)
Jul 24, 2023 90.45 91.48 90.45 90.83 10,715 +0.32(+0.35%)
Jul 21, 2023 90.93 90.93 90.25 90.51 30,258 +0.04(+0.04%)
Jul 20, 2023 88.60 90.47 88.60 90.47 35,240 +2.07(+2.34%)
Jul 19, 2023 88.27 88.79 88.14 88.40 20,737 +0.10(+0.11%)
Jul 18, 2023 87.95 88.85 87.86 88.30 18,563 +0.31(+0.35%)
Jul 17, 2023 86.30 88.33 86.30 87.99 22,546 +1.71(+1.98%)
Jul 14, 2023 87.01 87.01 85.86 86.28 84,255 -0.68(-0.78%)
Jul 13, 2023 87.24 87.55 86.82 86.96 27,545 -1.36(-1.54%)
Jul 12, 2023 89.44 89.57 88.24 88.32 8,083 -0.44(-0.50%)
Jul 11, 2023 87.73 88.79 87.73 88.76 13,950 +1.34(+1.54%)
Jul 10, 2023 87.88 88.50 87.38 87.42 37,180 -0.52(-0.59%)
Jul 07, 2023 87.28 88.53 87.28 87.94 9,870 +0.52(+0.59%)
Jul 06, 2023 86.90 87.52 86.90 87.42 10,506 -0.06(-0.07%)
Jul 05, 2023 87.60 87.60 86.65 87.48 25,391 -0.52(-0.59%)
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.