IAK - iShares US Insurance ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201867.4768.1367.4767.9767.9713,000
Jan 16, 201867.9467.9467.2567.3767.379,100
Jan 12, 201867.4667.6767.4567.5867.585,300
Jan 11, 201867.4467.6467.4467.6067.606,600
Jan 10, 201866.8467.4966.8467.1367.1312,000
Jan 09, 201866.5967.2566.5966.9366.938,400
Jan 08, 201866.5066.5866.3466.5466.548,500
Jan 05, 201866.3766.6766.3266.6666.667,500
Jan 04, 201866.7466.7966.4066.4266.42106,300
Jan 03, 201865.7366.0565.7065.9665.9618,900
Jan 02, 201866.7366.7365.5865.7865.7814,800
Dec 29, 201766.9066.9466.6066.6066.6013,100
Dec 28, 201766.6666.7966.6666.7266.723,000
Dec 27, 201766.5766.6966.4266.4866.4819,300
Dec 26, 201766.4566.5866.4166.4766.475,100
Dec 22, 201766.6766.6766.1766.4566.454,200
Dec 21, 201766.7366.8866.5266.5366.5311,800
Dec 20, 201766.7866.7866.4166.4566.455,500
Dec 19, 201766.7266.7466.4766.5066.506,200
Dec 19, 20170.323 Dividend
Dec 18, 201767.1267.1266.6466.7766.456,200
Dec 15, 201766.7867.1166.6666.8466.523,200
Dec 14, 201766.8066.8466.1566.1565.838,200
Dec 13, 201767.2367.2366.8066.8066.488,600
Dec 12, 201767.3067.5167.3067.4067.0737,200
Dec 11, 201767.7767.7867.1067.1266.803,700
Dec 08, 201767.1267.2866.9467.2866.953,400
Dec 07, 201766.9467.1166.9466.9866.662,900
Dec 06, 201766.8367.2266.8367.0166.693,000
Dec 05, 201767.6667.6666.8766.9566.635,800
Dec 04, 201767.6868.0767.5267.5667.235,000
Dec 01, 201767.5067.5066.4467.3066.975,300
Nov 30, 201767.6667.8967.1367.3667.037,700
Nov 29, 201767.4767.6967.4467.4767.1425,100
Nov 28, 201765.7366.6765.7366.6166.294,800
Nov 27, 201765.5665.6665.4965.5865.262,800
Nov 24, 201765.5166.1065.3865.3865.062,800
Nov 22, 201765.6365.6365.5465.5465.221,900
Nov 21, 201765.8265.8665.6465.6465.323,700
Nov 20, 201765.5165.6065.4065.5865.2628,200
Nov 17, 201765.2465.5365.2465.4765.156,600
Nov 16, 201765.9365.9365.4165.4165.093,800
Nov 15, 201765.5366.1165.5065.9665.649,600
Nov 14, 201765.5965.8465.4865.8265.506,400
Nov 13, 201765.8465.9465.7665.8465.5216,300
Nov 10, 201765.9465.9465.8365.8365.511,700
Nov 09, 201765.7366.1665.6565.8865.564,600
Nov 08, 201765.9566.1365.8565.9365.612,700
Nov 07, 201766.2866.6165.8165.9565.636,300
Nov 06, 201765.6666.2565.6666.2065.885,000
Nov 03, 201765.9665.9665.7265.8365.5116,400
Nov 02, 201765.9766.6965.9766.4066.0830,500
Nov 01, 201765.9966.1965.7765.9165.596,600
Oct 31, 201766.0066.1065.6765.7465.4231,100
Oct 30, 201766.1366.3065.9566.0265.705,100
Oct 27, 201766.1366.1365.6765.9165.596,700
Oct 26, 201766.1666.3065.9166.2365.914,900
Oct 25, 201766.3766.3765.7565.9265.6013,000
Oct 24, 201766.1866.3266.1466.2665.9429,700
Oct 23, 201766.1266.1265.8765.9865.662,800
Oct 20, 201766.5066.5066.0166.0665.7436,000
Oct 19, 201765.1265.9465.1265.9365.615,800
Oct 18, 201765.1465.3565.0565.2964.9732,000
Oct 17, 201765.3665.3664.9565.0564.7411,700
Oct 16, 201765.1365.3765.1365.3765.054,000
Oct 13, 201764.7065.2064.6565.0464.7322,100
Oct 12, 201764.8564.8864.6964.8064.4913,200
Oct 11, 201764.9164.9164.6264.8464.534,900
Oct 10, 201764.4164.9364.4164.9264.6118,500
Oct 09, 201764.7264.8264.4964.5464.234,800
Oct 06, 201764.8564.8564.5464.7164.407,800
Oct 05, 201764.3964.7664.3964.5864.273,800
Oct 04, 201764.2264.4164.1564.2763.966,600
Oct 03, 201764.1764.3363.9864.3364.027,900
Oct 02, 201763.7564.2863.7264.2863.9710,400
Sep 29, 201763.6763.7763.5563.7263.417,400
Sep 28, 201763.6563.6563.3363.5863.275,900
Sep 27, 201763.8263.8563.5363.6763.368,800
Sep 26, 201763.2563.3362.9263.3363.026,400
Sep 26, 20170.281 Dividend
Sep 25, 201763.4063.7163.4063.7163.126,800
Sep 22, 201763.1863.4363.0863.3562.776,300
Sep 21, 201763.3463.4163.2963.3062.723,800
Sep 20, 201762.9863.4262.9863.3462.766,700
Sep 19, 201762.8363.1262.8362.9062.324,200
Sep 18, 201762.5662.7362.5262.6662.085,400
Sep 15, 201762.0962.5062.0962.4961.911,900
Sep 14, 201762.4962.5462.1062.2461.679,000
Sep 13, 201762.8062.8062.4562.5862.0012,500
Sep 12, 201762.3962.8562.3962.8562.2711,800
Sep 11, 201762.5362.6662.0862.3761.7932,100
Sep 08, 201759.4161.4259.3861.1760.6119,100
Sep 07, 201760.7560.7559.3459.6359.0881,700
Sep 06, 201760.7461.2360.6760.8860.3275,900
Sep 05, 201762.0162.0160.5460.5559.9914,500
Sep 01, 201762.2662.6862.2562.2861.7144,100
Aug 31, 201762.0862.2962.0562.1861.6126,400
Aug 30, 201762.1262.3162.1062.1461.5711,600
Aug 29, 201761.8062.1561.0362.1261.5541,000
Aug 28, 201762.7962.7962.2862.3861.8017,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...