IAK - iShares U.S. Insurance ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201970.6170.9870.2970.9370.939,500
Jun 13, 201970.2670.4770.1370.3870.382,400
Jun 12, 201970.4470.4470.1470.1470.1427,600
Jun 11, 201970.8870.8870.2070.3370.334,400
Jun 10, 201970.8270.8870.3670.3970.3917,200
Jun 07, 201970.5070.7670.4870.4870.487,700
Jun 06, 201970.8770.8770.1870.3870.388,800
Jun 05, 201969.6670.2569.4870.2570.256,300
Jun 04, 201969.1069.6369.1069.6369.632,200
Jun 03, 201967.5168.6267.5168.6268.6231,000
May 31, 201967.5667.8567.3267.5067.508,900
May 30, 201968.4668.7168.0068.1668.163,100
May 29, 201967.9168.2367.4868.2368.237,600
May 28, 201969.1369.1368.2168.2168.213,900
May 24, 201968.6769.0668.6769.0669.064,000
May 23, 201968.5668.5668.3268.4468.442,100
May 22, 201969.0669.5068.9469.4469.447,200
May 21, 201969.2169.3569.1469.2269.223,800
May 20, 201968.9168.9168.4768.6668.664,000
May 17, 201968.4468.8268.4468.4568.4518,600
May 16, 201968.2869.1168.2868.7768.774,700
May 15, 201967.5868.2067.5868.1368.131,500
May 14, 201967.4168.1967.4167.8367.8317,900
May 13, 201967.3367.3366.5866.9466.944,100
May 10, 201967.2068.3767.2068.2868.283,700
May 09, 201967.1267.7167.0067.7167.713,500
May 08, 201967.4368.2667.4367.6767.673,800
May 07, 201968.1868.1867.6967.6967.691,200
May 06, 201967.4168.3767.4168.2268.221,900
May 03, 201967.8468.3167.8468.3168.313,200
May 02, 201968.2868.2867.7967.7967.79300
May 01, 201968.3568.3567.7367.7367.7312,200
Apr 30, 201967.8868.3167.6068.3168.312,900
Apr 29, 201967.6767.8967.5867.8067.802,600
Apr 26, 201966.5167.1566.5167.1567.153,100
Apr 25, 201966.1366.6565.8366.6166.615,300
Apr 24, 201966.1066.5466.1066.3966.392,700
Apr 23, 201965.8066.5465.8066.3666.369,000
Apr 22, 201965.9865.9865.7565.8865.883,400
Apr 18, 201966.6666.6766.1766.1766.175,300
Apr 17, 201966.5866.7066.1666.1866.181,600
Apr 16, 201966.3166.8366.3166.8166.816,600
Apr 15, 201965.7765.8365.5765.6265.622,700
Apr 12, 201965.8066.0065.8065.9465.942,200
Apr 11, 201964.8765.3064.8765.3065.302,000
Apr 10, 201964.1864.6764.1864.6764.674,000
Apr 09, 201964.4564.4564.0264.0364.035,300
Apr 08, 201964.6864.8164.5464.7064.701,200
Apr 05, 201964.8564.8664.7764.8364.831,700
Apr 04, 201964.3464.5164.3464.5164.511,400
Apr 03, 201964.0764.4164.0764.3264.323,500
Apr 02, 201964.6464.6464.1464.1564.154,400
Apr 01, 201964.2864.6964.2864.6864.682,600
Mar 29, 201963.8363.8363.5563.6263.624,000
Mar 28, 201963.5663.7162.9463.5063.505,500
Mar 27, 201963.3763.6663.2263.5063.504,700
Mar 26, 201963.2563.3362.9563.3163.311,900
Mar 25, 201962.8563.0462.7362.8362.834,700
Mar 22, 201963.3863.4762.8162.9562.9513,200
Mar 21, 201962.8863.8962.8863.8163.812,700
Mar 20, 201964.2464.2463.2063.2063.20169,900
Mar 20, 20190.361 Dividend
Mar 19, 201965.3865.6064.6164.6164.255,900
Mar 18, 201964.8765.4564.8765.2364.872,900
Mar 15, 201964.7065.1864.6864.8664.506,300
Mar 14, 201964.1764.5064.1764.4764.118,300
Mar 13, 201964.2564.5164.2464.2463.882,600
Mar 12, 201964.2664.2964.1264.1263.763,400
Mar 11, 201963.6963.9263.5563.9163.554,700
Mar 08, 201963.0063.4262.8363.4263.076,600
Mar 07, 201963.9063.9063.3563.5063.154,400
Mar 06, 201964.7764.8664.0464.0963.734,000
Mar 05, 201964.9864.9864.4964.7464.383,300
Mar 04, 201965.1065.4764.4964.8164.455,900
Mar 01, 201965.2565.2564.8365.0664.707,100
Feb 28, 201964.7164.8864.5664.8064.442,600
Feb 27, 201964.6764.7464.5164.6764.314,500
Feb 26, 201964.5565.1464.5564.7764.414,500
Feb 25, 201964.9265.2664.8664.8864.524,500
Feb 22, 201964.7364.8264.5464.6764.313,900
Feb 21, 201964.8864.9764.3264.6064.243,100
Feb 20, 201964.2864.8564.2864.7764.413,500
Feb 19, 201963.8064.5063.8064.4664.105,000
Feb 15, 201963.3864.0363.3864.0363.674,300
Feb 14, 201963.4063.4062.9362.9362.585,100
Feb 13, 201963.6964.0363.6963.8363.477,500
Feb 12, 201963.2563.6063.2563.4963.141,600
Feb 11, 201962.4362.6262.1162.6262.273,800
Feb 08, 201962.3662.4561.6862.3061.9512,700
Feb 07, 201962.5562.8362.0462.5862.235,200
Feb 06, 201962.7262.9262.6962.9262.573,100
Feb 05, 201962.8462.9262.5762.8962.545,800
Feb 04, 201962.5762.7462.3362.7462.391,800
Feb 01, 201962.3762.6462.1862.6462.29218,000
Jan 31, 201961.4162.2861.4162.2861.934,500
Jan 30, 201961.3861.8560.9961.6161.273,900
Jan 29, 201961.2361.3861.1661.1660.8220,700
Jan 28, 201961.5261.5261.0761.4661.1210,600
Jan 25, 201961.9462.0361.6861.6861.347,900
Jan 24, 201961.5461.6261.1061.4461.108,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...