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 )

84.58 USD -0.17 (-0.20%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 80.19 80.19 78.66 78.66 11,929 -2.40(-2.96%)
Nov 29, 2021 81.81 81.81 80.75 81.06 3,122 -0.16(-0.19%)
Nov 26, 2021 81.35 81.38 80.50 81.22 71,810 -2.40(-2.87%)
Nov 24, 2021 83.85 83.85 83.58 83.62 3,854 -0.44(-0.52%)
Nov 23, 2021 82.98 84.10 82.98 84.06 32,519 +1.14(+1.38%)
Nov 22, 2021 81.67 83.25 81.67 82.92 55,381 +1.39(+1.71%)
Nov 19, 2021 81.86 81.89 81.50 81.53 3,631 -1.02(-1.24%)
Nov 18, 2021 83.07 82.78 82.51 82.55 29,772 -0.54(-0.66%)
Nov 17, 2021 83.73 83.73 83.00 83.09 2,639 -0.82(-0.98%)
Nov 16, 2021 84.11 84.47 83.91 83.91 2,234 +0.01(+0.01%)
Nov 15, 2021 83.99 84.02 83.90 83.90 1,268 -0.09(-0.11%)
Nov 12, 2021 83.80 83.99 83.72 83.99 4,959 +0.10(+0.12%)
Nov 11, 2021 83.52 83.89 83.52 83.89 1,075 +0.25(+0.30%)
Nov 10, 2021 83.68 83.64 83.64 1,870 +0.04(+0.05%)
Nov 09, 2021 84.00 84.00 83.33 83.60 13,101 -0.58(-0.69%)
Nov 08, 2021 84.63 84.71 84.07 84.18 3,462 -0.07(-0.08%)
Nov 05, 2021 84.76 84.92 84.07 84.25 1,580 +0.61(+0.73%)
Nov 04, 2021 84.74 84.74 83.19 83.63 3,098 -1.34(-1.58%)
Nov 03, 2021 84.04 85.27 84.04 84.97 1,931 +0.94(+1.12%)
Nov 02, 2021 83.94 84.04 83.87 84.04 1,732 +0.07(+0.08%)
Nov 01, 2021 84.04 83.54 83.52 83.97 1,382 +0.43(+0.51%)
Oct 29, 2021 84.13 84.13 83.47 83.54 3,121 -0.95(-1.12%)
Oct 28, 2021 83.68 84.49 83.68 84.49 3,579 +1.19(+1.42%)
Oct 27, 2021 84.32 84.32 83.30 83.30 2,265 -1.17(-1.39%)
Oct 26, 2021 84.91 84.47 84.47 3,419 -0.40(-0.47%)
Oct 25, 2021 84.80 84.95 84.68 84.87 3,791 +0.01(+0.01%)
Oct 22, 2021 84.46 84.92 84.43 84.86 2,701 +0.74(+0.88%)
Oct 21, 2021 84.20 84.20 83.61 84.12 2,474 -0.03(-0.03%)
Oct 20, 2021 83.10 84.15 83.10 84.15 5,388 +1.18(+1.42%)
Oct 19, 2021 82.75 83.05 82.62 82.97 5,606 +1.04(+1.27%)
Oct 18, 2021 82.20 82.21 81.82 81.93 7,757 -0.63(-0.76%)
Oct 15, 2021 83.00 83.30 82.56 82.56 4,971 +0.11(+0.13%)
Oct 14, 2021 81.94 82.56 81.94 82.45 7,227 +1.23(+1.51%)
Oct 13, 2021 81.69 81.69 79.93 81.22 47,305 -0.32(-0.39%)
Oct 12, 2021 81.89 81.90 81.49 81.54 105,526 -0.15(-0.18%)
Oct 11, 2021 81.93 82.82 81.69 81.69 2,824 -0.14(-0.17%)
Oct 08, 2021 81.29 81.91 81.29 81.83 2,792 +0.65(+0.80%)
Oct 07, 2021 81.41 81.88 81.18 81.18 3,245 +0.66(+0.82%)
Oct 06, 2021 79.50 80.52 79.18 80.52 5,988 +0.40(+0.50%)
Oct 05, 2021 78.82 80.37 78.82 80.11 5,916 +1.43(+1.82%)
Oct 04, 2021 78.75 79.10 78.63 78.68 2,509 -0.52(-0.65%)
Oct 01, 2021 78.40 79.20 78.40 79.20 712 +1.00(+1.28%)
Sep 30, 2021 79.77 79.77 78.69 78.20 6,583 -1.12(-1.41%)
Sep 29, 2021 78.95 79.69 78.93 79.32 45,040 +0.46(+0.58%)
Sep 28, 2021 80.02 80.02 78.86 78.86 1,515 -1.24(-1.55%)
Sep 27, 2021 79.67 80.42 79.67 80.10 11,571 +1.07(+1.35%)
Sep 24, 2021 78.77 79.28 78.77 79.03 5,773 -0.18(-0.22%)
Sep 23, 2021 79.53 79.89 79.19 79.21 21,926 +0.79(+1.01%)
Sep 22, 2021 78.23 78.78 78.23 78.42 2,960 +0.81(+1.05%)
Sep 21, 2021 78.38 78.38 77.61 77.61 512 -0.38(-0.49%)
Sep 20, 2021 77.85 78.11 76.95 77.99 4,268 -1.61(-2.02%)
Sep 17, 2021 80.36 80.36 79.52 79.59 1,447 -0.43(-0.54%)
Sep 16, 2021 80.11 80.12 80.03 80.03 611 -0.25(-0.31%)
Sep 15, 2021 79.59 80.47 79.59 80.28 1,682 +0.62(+0.78%)
Sep 14, 2021 80.78 80.78 79.47 79.65 17,245 -0.98(-1.21%)
Sep 13, 2021 80.09 80.63 80.09 80.63 6,742 +0.92(+1.15%)
Sep 10, 2021 80.72 80.72 79.71 79.71 983 -0.68(-0.84%)
Sep 09, 2021 80.46 81.29 80.39 80.39 11,288 -0.25(-0.31%)
Sep 08, 2021 79.99 80.70 79.99 80.64 14,720 +0.34(+0.42%)
Sep 07, 2021 81.24 81.24 80.30 80.30 8,525 -1.01(-1.24%)
Sep 03, 2021 81.00 81.39 81.00 81.31 1,906 -0.20(-0.25%)
Sep 02, 2021 81.83 81.83 81.32 81.51 4,173 +0.06(+0.07%)
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.