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 )

84.41 USD -0.17 (-0.20%)
Streaming Delayed Price Updated: 12:28 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 54.44 54.46 54.16 54.24 2,600 -0.36(-0.66%)
Dec 28, 2006 54.70 54.70 54.58 54.60 1,800 -0.08(-0.15%)
Dec 27, 2006 54.65 54.73 54.56 54.68 900 +0.23(+0.42%)
Dec 26, 2006 54.21 54.47 54.21 54.45 3,200 +0.33(+0.61%)
Dec 22, 2006 54.12 54.12 54.12 54.12 100 -0.06(-0.11%)
Dec 21, 2006 54.39 54.48 54.18 54.18 900 -0.13(-0.24%)
Dec 20, 2006 54.40 54.40 54.25 54.31 800 -0.09(-0.17%)
Dec 19, 2006 54.50 54.50 54.40 54.40 900 +0.01(+0.02%)
Dec 18, 2006 54.55 54.62 54.39 54.39 1,000 -0.01(-0.02%)
Dec 15, 2006 54.27 54.41 54.27 54.40 700 +0.21(+0.39%)
Dec 14, 2006 54.04 54.19 54.03 54.19 1,600 +0.32(+0.59%)
Dec 13, 2006 53.88 53.88 53.87 53.87 300 +0.07(+0.13%)
Dec 12, 2006 53.71 53.93 53.67 53.80 2,700 +0.19(+0.35%)
Dec 11, 2006 53.60 53.69 53.56 53.61 1,500 +0.27(+0.51%)
Dec 08, 2006 53.30 53.43 53.30 53.34 2,200 +0.05(+0.09%)
Dec 07, 2006 53.49 53.49 53.29 53.29 1,000 -0.08(-0.15%)
Dec 06, 2006 53.35 53.42 53.34 53.37 1,400 +0.22(+0.42%)
Dec 05, 2006 52.90 53.20 52.90 53.15 2,400 +0.34(+0.64%)
Dec 04, 2006 52.65 52.81 52.65 52.81 2,100 +0.42(+0.80%)
Dec 01, 2006 52.31 52.49 52.21 52.39 1,100 -0.51(-0.96%)
Nov 30, 2006 52.90 52.90 52.90 52.90 2,800 +0.26(+0.49%)
Nov 29, 2006 52.67 52.69 52.64 52.64 600 +0.26(+0.50%)
Nov 28, 2006 52.25 52.57 52.25 52.38 4,000 -0.07(-0.13%)
Nov 27, 2006 52.80 52.80 52.35 52.45 1,300 -0.60(-1.13%)
Nov 24, 2006 52.88 53.05 52.88 53.05 2,100 -0.02(-0.03%)
Nov 22, 2006 53.26 53.26 52.98 53.07 26,800 -0.15(-0.29%)
Nov 21, 2006 53.38 53.38 53.18 53.22 800 -0.20(-0.37%)
Nov 20, 2006 53.15 53.42 53.15 53.42 11,900 +0.09(+0.17%)
Nov 17, 2006 53.50 53.50 53.20 53.33 3,800 -0.14(-0.26%)
Nov 16, 2006 53.30 53.51 53.23 53.47 6,600 +0.39(+0.73%)
Nov 15, 2006 52.95 53.16 52.95 53.08 35,100 +0.21(+0.40%)
Nov 14, 2006 52.50 52.87 52.48 52.87 2,800 +0.24(+0.46%)
Nov 13, 2006 52.50 52.73 52.50 52.63 4,600 +0.21(+0.40%)
Nov 10, 2006 52.34 52.42 52.32 52.42 3,300 +0.47(+0.90%)
Nov 09, 2006 52.03 52.05 51.89 51.95 6,900 -0.31(-0.59%)
Nov 08, 2006 52.15 52.26 52.05 52.26 5,200 +0.13(+0.25%)
Nov 07, 2006 51.85 52.13 51.85 52.13 24,500 +0.29(+0.56%)
Nov 06, 2006 51.64 51.84 51.61 51.84 7,300 +0.52(+1.01%)
Nov 03, 2006 51.17 51.32 51.13 51.32 800 -0.02(-0.04%)
Nov 02, 2006 51.11 51.36 51.11 51.34 8,600 +0.12(+0.23%)
Nov 01, 2006 51.45 51.45 51.22 51.22 1,700 -0.25(-0.49%)
Oct 31, 2006 51.85 51.85 51.30 51.47 32,200 -0.32(-0.62%)
Oct 30, 2006 51.73 51.86 51.73 51.79 5,300 +0.15(+0.29%)
Oct 27, 2006 52.08 52.08 51.64 51.64 1,200 -0.74(-1.41%)
Oct 26, 2006 52.19 52.38 52.19 52.38 800 +0.83(+1.61%)
Oct 25, 2006 51.75 51.75 51.48 51.55 64,700 -0.02(-0.04%)
Oct 24, 2006 51.50 51.63 51.50 51.57 4,700 -0.06(-0.12%)
Oct 23, 2006 51.45 51.74 51.43 51.63 5,600 +0.16(+0.31%)
Oct 20, 2006 51.72 51.72 51.46 51.47 900 -0.17(-0.33%)
Oct 19, 2006 52.00 52.00 51.52 51.64 4,500 -0.37(-0.71%)
Oct 18, 2006 52.20 52.24 52.01 52.01 6,200 +0.06(+0.12%)
Oct 17, 2006 51.85 51.95 51.70 51.95 3,300 -0.03(-0.06%)
Oct 16, 2006 52.05 52.05 51.97 51.98 4,900 +0.00(+0.00%)
Oct 13, 2006 51.82 51.99 51.82 51.98 11,300 +0.24(+0.46%)
Oct 12, 2006 51.59 51.74 51.59 51.74 600 +0.17(+0.33%)
Oct 11, 2006 51.43 51.60 51.43 51.57 1,500 +0.14(+0.27%)
Oct 10, 2006 51.55 51.55 51.34 51.43 900 -0.01(-0.02%)
Oct 09, 2006 51.50 51.50 51.36 51.44 12,400 -0.06(-0.12%)
Oct 06, 2006 51.50 51.53 51.50 51.50 1,700 -0.27(-0.52%)
Oct 05, 2006 51.64 51.78 51.61 51.77 13,200 +0.16(+0.30%)
Oct 04, 2006 51.23 51.61 51.23 51.61 1,700 +0.51(+1.00%)
Oct 03, 2006 50.72 51.13 50.72 51.10 1,500 +0.52(+1.03%)
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.