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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 58.22 58.49 57.87 57.87 12,335 -0.27(-0.46%)
Apr 27, 2018 57.87 58.13 57.80 58.13 38,439 +0.39(+0.67%)
Apr 26, 2018 57.67 57.74 57.59 57.74 4,437 +0.02(+0.03%)
Apr 25, 2018 57.74 58.04 57.50 57.73 10,912 +0.20(+0.34%)
Apr 24, 2018 58.21 58.27 57.45 57.53 7,023 -0.47(-0.81%)
Apr 23, 2018 57.99 58.15 57.84 58.00 6,037 +0.16(+0.28%)
Apr 20, 2018 57.98 58.21 57.78 57.84 58,084 -0.12(-0.21%)
Apr 19, 2018 57.55 58.09 57.55 57.97 5,624 +0.36(+0.63%)
Apr 18, 2018 57.74 57.74 57.44 57.60 11,680 -0.08(-0.14%)
Apr 17, 2018 57.66 57.99 57.46 57.68 5,247 +0.01(+0.02%)
Apr 16, 2018 57.22 57.68 57.22 57.67 6,300 +0.81(+1.42%)
Apr 13, 2018 57.52 57.52 56.87 56.87 9,475 -0.40(-0.70%)
Apr 12, 2018 57.27 57.34 57.03 57.27 3,468 +0.59(+1.03%)
Apr 11, 2018 56.50 56.87 56.50 56.68 7,084 -0.31(-0.54%)
Apr 10, 2018 57.03 57.27 56.77 56.99 5,564 -0.03(-0.05%)
Apr 09, 2018 56.72 57.02 56.33 57.02 7,291 +0.52(+0.93%)
Apr 06, 2018 56.91 57.24 56.04 56.49 6,377 -0.97(-1.68%)
Apr 05, 2018 57.45 57.64 57.22 57.46 4,751 +0.20(+0.36%)
Apr 04, 2018 56.02 57.26 56.02 57.26 5,956 +0.52(+0.92%)
Apr 03, 2018 56.28 56.78 56.28 56.73 5,677 +0.68(+1.22%)
Apr 02, 2018 56.96 56.96 55.36 56.05 9,799 -1.16(-2.03%)
Mar 29, 2018 57.21 57.21 57.21 0 -0.04(-0.07%)
Mar 28, 2018 56.49 57.25 56.28 57.25 10,251 +0.72(+1.28%)
Mar 27, 2018 57.21 57.46 56.36 56.53 6,875 -0.62(-1.09%)
Mar 26, 2018 56.56 57.18 56.32 57.15 8,322 +1.32(+2.37%)
Mar 23, 2018 57.31 57.38 55.78 55.83 8,758 -1.46(-2.55%)
Mar 22, 2018 58.14 58.30 57.24 57.29 5,112 -1.37(-2.34%)
Mar 21, 2018 58.78 59.05 58.65 58.67 7,189 -0.08(-0.13%)
Mar 20, 2018 58.39 58.89 58.39 58.75 6,976 +0.48(+0.82%)
Mar 19, 2018 58.49 58.57 57.89 58.27 18,595 -0.19(-0.33%)
Mar 16, 2018 58.20 58.54 58.20 58.46 5,181 +0.22(+0.38%)
Mar 15, 2018 58.32 58.52 58.11 58.24 54,046 +0.08(+0.14%)
Mar 14, 2018 58.79 58.79 58.03 58.17 181,511 -0.48(-0.83%)
Mar 13, 2018 59.01 59.02 58.61 58.65 13,278 -0.26(-0.43%)
Mar 12, 2018 59.01 59.22 58.61 58.90 97,073 -0.17(-0.28%)
Mar 09, 2018 58.33 59.15 58.14 59.07 119,261 +1.12(+1.93%)
Mar 08, 2018 57.92 58.04 57.51 57.95 689,467 -0.03(-0.05%)
Mar 07, 2018 58.03 57.98 6,309 -0.09(-0.15%)
Mar 06, 2018 57.76 58.11 57.43 58.07 11,061 +0.29(+0.50%)
Mar 05, 2018 56.74 57.78 56.69 57.78 3,187 +1.39(+2.47%)
Mar 02, 2018 55.96 56.39 55.61 56.39 5,611 +0.30(+0.54%)
Mar 01, 2018 57.03 57.03 56.08 56.08 9,024 -1.14(-1.99%)
Feb 28, 2018 57.80 57.99 57.22 57.22 15,883 -0.76(-1.31%)
Feb 27, 2018 58.53 58.64 57.98 57.98 7,255 -0.35(-0.60%)
Feb 26, 2018 58.03 58.39 57.89 58.33 15,800 +0.70(+1.21%)
Feb 23, 2018 57.48 57.67 57.42 57.63 4,558 +0.34(+0.59%)
Feb 22, 2018 57.29 57.30 30,470 -0.53(-0.92%)
Feb 21, 2018 58.08 58.49 57.83 57.83 4,915 +0.09(+0.16%)
Feb 20, 2018 57.95 57.99 57.57 57.74 16,040 -0.45(-0.78%)
Feb 16, 2018 58.19 58.19 58.19 0 +0.53(+0.92%)
Feb 15, 2018 58.25 58.25 57.57 57.66 11,938 -0.11(-0.20%)
Feb 14, 2018 56.35 57.80 56.35 57.78 6,044 +1.41(+2.50%)
Feb 13, 2018 55.96 56.39 55.95 56.37 9,493 +0.18(+0.33%)
Feb 12, 2018 56.34 56.67 55.74 56.18 6,934 +0.33(+0.60%)
Feb 09, 2018 55.56 56.19 54.52 55.85 20,936 +0.77(+1.41%)
Feb 08, 2018 57.48 57.48 55.08 55.08 25,523 -2.27(-3.96%)
Feb 07, 2018 56.88 57.99 56.88 57.35 11,464 +0.34(+0.60%)
Feb 06, 2018 55.92 57.13 55.78 57.00 22,652 -0.90(-1.55%)
Feb 05, 2018 58.80 59.13 56.95 57.90 25,671 -1.44(-2.43%)
Feb 02, 2018 60.06 60.19 59.34 59.34 11,244 -0.78(-1.30%)
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.