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 )

84.75 USD -1.67 (-1.93%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 71.63 71.63 71.12 71.33 5,100 +0.25(+0.35%)
Dec 30, 2019 71.07 71.17 71.07 71.08 2,928 +0.02(+0.03%)
Dec 27, 2019 71.10 71.10 71.06 71.06 400 +0.11(+0.16%)
Dec 26, 2019 71.14 71.14 70.91 70.95 1,027 +0.05(+0.07%)
Dec 24, 2019 70.62 70.99 70.62 70.90 2,300 -0.03(-0.04%)
Dec 23, 2019 71.67 71.67 70.84 70.93 3,212 -0.71(-1.00%)
Dec 20, 2019 71.81 72.02 71.64 71.64 2,900 +0.26(+0.36%)
Dec 19, 2019 71.33 71.40 71.33 71.39 546 -0.04(-0.05%)
Dec 18, 2019 71.68 71.80 71.42 71.42 4,221 -0.31(-0.44%)
Dec 17, 2019 71.54 71.82 71.54 71.74 2,955 +0.39(+0.55%)
Dec 16, 2019 71.65 71.65 71.26 71.34 2,319 -0.10(-0.14%)
Dec 13, 2019 71.46 71.76 71.29 71.44 1,200 -0.18(-0.25%)
Dec 12, 2019 70.88 71.69 70.88 71.62 3,393 +1.06(+1.50%)
Dec 11, 2019 70.46 70.70 70.29 70.56 4,086 -0.33(-0.46%)
Dec 10, 2019 70.93 70.93 70.89 70.89 494 -0.20(-0.28%)
Dec 09, 2019 70.70 71.14 70.70 71.09 2,140 +0.16(+0.23%)
Dec 06, 2019 70.76 70.99 70.72 70.93 4,000 +0.82(+1.17%)
Dec 05, 2019 70.08 70.18 70.01 70.11 3,233 +0.10(+0.14%)
Dec 04, 2019 70.04 70.30 69.99 70.01 24,256 +0.45(+0.65%)
Dec 03, 2019 69.52 69.60 69.29 69.56 23,518 -0.95(-1.35%)
Dec 02, 2019 71.41 71.41 70.51 70.51 7,557 -0.88(-1.23%)
Nov 29, 2019 71.65 71.65 71.39 71.39 500 -0.31(-0.43%)
Nov 27, 2019 71.73 71.76 71.52 71.69 2,000 +0.23(+0.32%)
Nov 26, 2019 71.10 71.49 71.07 71.47 4,063 +0.56(+0.79%)
Nov 25, 2019 70.84 70.99 70.83 70.91 6,805 +0.24(+0.33%)
Nov 22, 2019 70.31 70.68 70.31 70.67 3,400 +0.43(+0.62%)
Nov 21, 2019 70.15 70.35 70.11 70.24 64,355 -0.54(-0.77%)
Nov 20, 2019 70.66 70.82 70.39 70.78 3,528 -0.17(-0.24%)
Nov 19, 2019 71.02 71.14 70.95 70.95 1,145 +0.13(+0.19%)
Nov 18, 2019 70.76 70.82 70.54 70.82 3,415 +0.03(+0.04%)
Nov 15, 2019 70.86 70.86 70.73 70.79 1,500 -0.10(-0.15%)
Nov 14, 2019 70.53 71.02 70.53 70.89 8,118 -0.03(-0.04%)
Nov 13, 2019 70.74 71.06 70.74 70.92 3,304 -0.30(-0.42%)
Nov 12, 2019 71.21 71.26 71.15 71.22 3,121 +0.25(+0.35%)
Nov 11, 2019 70.50 71.01 70.50 70.97 1,742 -0.05(-0.07%)
Nov 08, 2019 71.00 71.04 71.00 71.02 1,400 +0.08(+0.12%)
Nov 07, 2019 70.85 71.27 70.85 70.94 15,797 +0.27(+0.38%)
Nov 06, 2019 70.14 70.67 70.14 70.67 7,957 +0.76(+1.09%)
Nov 05, 2019 69.60 70.04 69.60 69.91 2,738 +0.27(+0.38%)
Nov 04, 2019 70.03 70.06 69.53 69.64 21,818 -0.02(-0.02%)
Nov 01, 2019 69.54 69.82 69.50 69.66 23,400 +0.29(+0.42%)
Oct 31, 2019 69.44 69.44 68.85 69.37 5,740 -0.22(-0.31%)
Oct 30, 2019 69.16 69.73 68.97 69.58 2,988 +0.19(+0.27%)
Oct 29, 2019 68.89 69.42 68.87 69.39 13,120 +0.24(+0.35%)
Oct 28, 2019 69.57 69.57 69.15 69.15 2,572 -0.02(-0.03%)
Oct 25, 2019 69.46 69.46 68.97 69.17 4,300 -0.44(-0.63%)
Oct 24, 2019 69.74 69.74 69.35 69.61 3,314 -0.02(-0.03%)
Oct 23, 2019 69.63 69.64 69.37 69.63 1,897 +0.25(+0.36%)
Oct 22, 2019 70.10 70.10 69.30 69.38 11,381 -1.28(-1.81%)
Oct 21, 2019 70.57 70.72 70.57 70.66 784 +0.45(+0.63%)
Oct 18, 2019 70.10 70.21 70.07 70.21 400 +0.19(+0.28%)
Oct 17, 2019 70.29 70.29 69.98 70.02 4,557 -0.17(-0.24%)
Oct 16, 2019 70.09 70.20 69.87 70.19 3,436 -0.39(-0.55%)
Oct 15, 2019 70.58 70.79 70.58 70.58 2,242 +0.31(+0.44%)
Oct 14, 2019 70.24 70.36 70.21 70.27 2,294 +0.07(+0.10%)
Oct 11, 2019 70.79 70.81 70.20 70.20 14,100 +0.55(+0.79%)
Oct 10, 2019 69.66 69.91 69.60 69.65 6,685 +0.35(+0.50%)
Oct 09, 2019 69.06 69.45 69.06 69.30 6,644 +0.53(+0.76%)
Oct 08, 2019 69.25 69.29 68.78 68.78 9,286 -1.59(-2.25%)
Oct 07, 2019 70.85 70.85 70.26 70.36 3,971 -0.58(-0.82%)
Oct 04, 2019 69.91 70.95 69.91 70.95 1,300 +1.51(+2.17%)
Oct 03, 2019 69.26 69.44 68.77 69.44 41,855 +0.23(+0.33%)
Oct 02, 2019 69.92 69.92 68.97 69.21 8,052 -1.40(-1.98%)
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.