IAK - iShares U.S. Insurance ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201969.4569.8067.7367.7367.734,000
Aug 22, 201969.4569.8869.4569.7569.758,700
Aug 21, 201969.6269.6269.2969.4069.401,000
Aug 20, 201969.5669.8569.2669.2669.266,500
Aug 19, 201970.3170.3170.0970.1670.163,400
Aug 16, 201968.7969.7268.7969.6869.684,400
Aug 15, 201968.2468.7368.2468.7368.731,900
Aug 14, 201969.4969.8968.1868.3168.319,100
Aug 13, 201969.9970.8869.9970.6770.676,000
Aug 12, 201970.5170.8069.5269.7069.705,600
Aug 09, 201971.0171.0770.4970.9570.953,500
Aug 08, 201970.2771.0170.2771.0071.003,200
Aug 07, 201968.8969.9868.0569.6869.6811,800
Aug 06, 201968.4569.5168.3569.5069.504,900
Aug 05, 201969.1569.2167.7868.2868.2810,600
Aug 02, 201970.2770.3969.7970.1070.105,800
Aug 01, 201971.7371.7370.2570.3570.356,100
Jul 31, 201972.2672.6671.6571.9571.957,000
Jul 30, 201972.1772.1772.0072.1472.143,600
Jul 29, 201972.6672.8271.9672.1272.123,400
Jul 26, 201972.0772.7771.9072.7772.771,500
Jul 25, 201972.0572.2872.0572.1972.191,400
Jul 24, 201971.5572.3971.5572.3872.385,100
Jul 23, 201971.6471.7371.1971.6971.693,900
Jul 22, 201971.5871.7371.4171.4571.453,100
Jul 19, 201972.4872.4871.7271.7271.722,600
Jul 18, 201971.8672.2671.8672.2572.251,400
Jul 17, 201972.1472.2171.8971.9271.921,100
Jul 16, 201972.8572.9772.7272.8472.842,100
Jul 15, 201972.9872.9872.6572.8372.834,800
Jul 12, 201972.6572.9072.2772.9072.904,000
Jul 11, 201972.4172.4172.0472.2972.296,600
Jul 10, 201972.6772.9372.3272.3972.396,600
Jul 09, 201972.1572.5872.1572.5872.583,700
Jul 08, 201972.4972.6172.2472.4972.4929,300
Jul 05, 201972.6572.6772.2572.6772.674,200
Jul 03, 201972.0072.6672.0072.5172.5110,000
Jul 02, 201972.0372.0371.4571.6671.664,800
Jul 01, 201971.8271.8271.0871.6771.6719,000
Jun 28, 201970.5070.7170.4270.7170.712,400
Jun 27, 201969.5570.0369.5570.0370.033,300
Jun 26, 201970.3470.3769.3969.3969.393,800
Jun 25, 201970.4970.7270.3870.4070.403,900
Jun 24, 201970.7571.1570.5970.6070.607,000
Jun 21, 201971.2671.5170.7670.7670.765,000
Jun 20, 201970.8071.3770.5871.3771.3712,300
Jun 19, 201970.5270.8070.5270.6570.655,400
Jun 18, 201969.9170.5569.9170.4070.402,000
Jun 17, 201970.6570.6769.9869.9869.987,200
Jun 17, 20190.283 Dividend
Jun 14, 201970.6170.9870.2970.9370.659,500
Jun 13, 201970.2670.4770.1370.3870.102,400
Jun 12, 201970.4470.4470.1470.1469.8627,600
Jun 11, 201970.8870.8870.2070.3370.054,400
Jun 10, 201970.8270.8870.3670.3970.1117,200
Jun 07, 201970.5070.7670.4870.4870.207,700
Jun 06, 201970.8770.8770.1870.3870.108,800
Jun 05, 201969.6670.2569.4870.2569.976,300
Jun 04, 201969.1069.6369.1069.6369.352,200
Jun 03, 201967.5168.6267.5168.6268.3531,000
May 31, 201967.5667.8567.3267.5067.238,900
May 30, 201968.4668.7168.0068.1667.893,100
May 29, 201967.9168.2367.4868.2367.967,600
May 28, 201969.1369.1368.2168.2167.943,900
May 24, 201968.6769.0668.6769.0668.784,000
May 23, 201968.5668.5668.3268.4468.172,100
May 22, 201969.0669.5068.9469.4469.167,200
May 21, 201969.2169.3569.1469.2268.943,800
May 20, 201968.9168.9168.4768.6668.394,000
May 17, 201968.4468.8268.4468.4568.1818,600
May 16, 201968.2869.1168.2868.7768.504,700
May 15, 201967.5868.2067.5868.1367.861,500
May 14, 201967.4168.1967.4167.8367.5617,900
May 13, 201967.3367.3366.5866.9466.674,100
May 10, 201967.2068.3767.2068.2868.013,700
May 09, 201967.1267.7167.0067.7167.443,500
May 08, 201967.4368.2667.4367.6767.403,800
May 07, 201968.1868.1867.6967.6967.421,200
May 06, 201967.4168.3767.4168.2267.951,900
May 03, 201967.8468.3167.8468.3168.043,200
May 02, 201968.2868.2867.7967.7967.52300
May 01, 201968.3568.3567.7367.7367.4612,200
Apr 30, 201967.8868.3167.6068.3168.042,900
Apr 29, 201967.6767.8967.5867.8067.532,600
Apr 26, 201966.5167.1566.5167.1566.883,100
Apr 25, 201966.1366.6565.8366.6166.345,300
Apr 24, 201966.1066.5466.1066.3966.132,700
Apr 23, 201965.8066.5465.8066.3666.109,000
Apr 22, 201965.9865.9865.7565.8865.623,400
Apr 18, 201966.6666.6766.1766.1765.915,300
Apr 17, 201966.5866.7066.1666.1865.921,600
Apr 16, 201966.3166.8366.3166.8166.546,600
Apr 15, 201965.7765.8365.5765.6265.362,700
Apr 12, 201965.8066.0065.8065.9465.682,200
Apr 11, 201964.8765.3064.8765.3065.042,000
Apr 10, 201964.1864.6764.1864.6764.414,000
Apr 09, 201964.4564.4564.0264.0363.775,300
Apr 08, 201964.6864.8164.5464.7064.441,200
Apr 05, 201964.8564.8664.7764.8364.571,700
Apr 04, 201964.3464.5164.3464.5164.251,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...