Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Insurance Ishares ETF (NY: IAK )

117.39 +0.44 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.82 57.91 57.53 57.59 35,485 -0.25(-0.42%)
Oct 30, 2017 58.08 57.78 57.84 5,815 +0.10(+0.17%)
Oct 27, 2017 57.93 57.93 57.53 57.74 7,607 -0.28(-0.48%)
Oct 26, 2017 57.96 58.08 57.74 58.02 5,632 +0.27(+0.47%)
Oct 25, 2017 58.14 58.14 57.60 57.75 14,794 -0.30(-0.51%)
Oct 24, 2017 57.98 58.10 57.94 58.05 33,911 +0.24(+0.42%)
Oct 23, 2017 57.92 57.92 57.71 57.80 3,250 -0.07(-0.12%)
Oct 20, 2017 58.26 58.26 57.83 57.87 41,040 +0.11(+0.19%)
Oct 19, 2017 57.05 57.77 57.05 57.76 6,620 +0.56(+0.99%)
Oct 18, 2017 57.07 57.25 56.99 57.20 36,493 +0.21(+0.37%)
Oct 17, 2017 57.26 57.26 56.90 56.99 13,358 -0.28(-0.49%)
Oct 16, 2017 57.06 57.27 57.06 57.27 4,517 +0.29(+0.51%)
Oct 13, 2017 56.68 57.12 56.64 56.98 25,199 +0.21(+0.37%)
Oct 12, 2017 56.81 56.84 56.67 56.77 15,012 -0.04(-0.06%)
Oct 11, 2017 56.86 56.86 56.61 56.80 5,545 -0.07(-0.12%)
Oct 10, 2017 56.43 56.88 56.43 56.87 21,136 +0.33(+0.59%)
Oct 09, 2017 56.70 56.79 56.50 56.54 5,481 -0.15(-0.26%)
Oct 06, 2017 56.81 56.81 56.54 56.69 8,929 +0.11(+0.20%)
Oct 05, 2017 56.41 56.73 56.41 56.58 4,343 +0.27(+0.48%)
Oct 04, 2017 56.26 56.43 56.19 56.30 7,500 -0.05(-0.09%)
Oct 03, 2017 56.22 56.36 56.05 56.36 9,047 +0.04(+0.08%)
Oct 02, 2017 55.85 56.31 55.82 56.31 11,898 +0.49(+0.88%)
Sep 29, 2017 55.78 55.87 55.67 55.82 8,395 +0.12(+0.22%)
Sep 28, 2017 55.76 55.76 55.48 55.70 6,689 -0.08(-0.14%)
Sep 27, 2017 55.91 55.94 55.66 55.78 10,068 +0.30(+0.53%)
Sep 26, 2017 55.41 55.48 55.12 55.48 7,362 -0.08(-0.15%)
Sep 25, 2017 55.30 55.57 55.30 55.57 7,744 +0.31(+0.57%)
Sep 22, 2017 55.11 55.32 55.02 55.25 7,273 +0.04(+0.08%)
Sep 21, 2017 55.24 55.31 55.20 55.21 4,372 -0.03(-0.06%)
Sep 20, 2017 54.93 55.31 54.93 55.24 7,681 +0.38(+0.70%)
Sep 19, 2017 54.80 55.05 54.80 54.86 4,815 +0.21(+0.38%)
Sep 18, 2017 54.56 54.71 54.53 54.65 6,156 +0.15(+0.27%)
Sep 15, 2017 54.15 54.51 54.15 54.50 2,225 +0.22(+0.40%)
Sep 14, 2017 54.50 54.55 54.16 54.29 10,331 -0.30(-0.54%)
Sep 13, 2017 54.77 54.77 54.47 54.58 14,324 -0.24(-0.43%)
Sep 12, 2017 54.42 54.82 54.42 54.82 13,502 +0.42(+0.77%)
Sep 11, 2017 54.54 54.65 54.15 54.40 36,764 +1.05(+1.96%)
Sep 08, 2017 51.82 53.57 51.79 53.35 21,864 +1.34(+2.58%)
Sep 07, 2017 52.99 52.99 51.76 52.01 93,654 -1.09(-2.06%)
Sep 06, 2017 52.98 53.41 52.92 53.10 86,996 +0.29(+0.55%)
Sep 05, 2017 54.09 54.09 52.80 52.81 16,569 -1.51(-2.78%)
Sep 01, 2017 54.30 54.67 54.30 54.32 50,595 +0.09(+0.16%)
Aug 31, 2017 54.15 54.33 54.12 54.23 30,247 +0.03(+0.06%)
Aug 30, 2017 54.18 54.35 54.16 54.20 13,315 +0.02(+0.03%)
Aug 29, 2017 53.90 54.20 53.23 54.18 47,001 -0.23(-0.42%)
Aug 28, 2017 54.77 54.77 54.32 54.41 19,625 -0.57(-1.04%)
Aug 25, 2017 54.83 55.06 54.78 54.98 16,171 +0.44(+0.81%)
Aug 24, 2017 54.91 54.91 54.55 54.54 4,775 -0.25(-0.46%)
Aug 23, 2017 54.97 55.01 54.79 54.79 3,031 -0.21(-0.39%)
Aug 22, 2017 54.94 55.00 54.82 55.00 5,309 +0.26(+0.47%)
Aug 21, 2017 54.70 54.78 54.58 54.75 5,969 -0.17(-0.30%)
Aug 18, 2017 54.94 55.12 54.21 54.91 7,695 -0.31(-0.55%)
Aug 17, 2017 55.77 55.77 55.20 55.22 17,721 -0.71(-1.27%)
Aug 16, 2017 56.27 56.27 55.92 55.93 2,140 -0.07(-0.12%)
Aug 15, 2017 56.13 56.16 56.00 56.00 4,026 +0.03(+0.06%)
Aug 14, 2017 55.81 56.07 55.81 55.96 18,391 +0.40(+0.72%)
Aug 11, 2017 55.86 55.86 55.47 55.56 6,271 -0.25(-0.45%)
Aug 10, 2017 56.23 56.27 55.81 55.81 6,485 -0.41(-0.73%)
Aug 09, 2017 56.28 56.40 56.22 56.22 78,507 -0.23(-0.40%)
Aug 08, 2017 56.49 56.92 56.45 56.45 6,362 -0.20(-0.36%)
Aug 07, 2017 56.75 56.77 56.65 56.65 9,928 -0.12(-0.21%)
Aug 04, 2017 57.06 57.06 56.71 56.77 13,306 +0.16(+0.28%)
Aug 03, 2017 57.11 57.11 56.59 56.61 22,806 -0.26(-0.45%)
Aug 02, 2017 56.82 56.88 56.60 56.87 6,980 +0.28(+0.49%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.