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 )

83.54 USD -0.65 (-0.77%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 81.43 82.18 81.43 81.72 1,221 +0.20(+0.25%)
Aug 30, 2021 81.73 82.20 81.52 81.52 3,968 -0.95(-1.15%)
Aug 27, 2021 82.14 82.47 82.14 82.47 5,544 +1.08(+1.33%)
Aug 26, 2021 82.30 82.30 81.39 81.39 6,350 -0.92(-1.11%)
Aug 25, 2021 81.86 82.75 81.86 82.30 1,924 +0.54(+0.66%)
Aug 24, 2021 81.72 81.97 81.72 81.76 4,094 +0.18(+0.22%)
Aug 23, 2021 81.60 82.10 81.58 81.58 4,171 +0.43(+0.53%)
Aug 20, 2021 80.39 81.43 80.39 81.15 1,607 +0.74(+0.92%)
Aug 19, 2021 80.57 80.57 80.00 80.41 26,530 -0.48(-0.59%)
Aug 18, 2021 81.27 81.61 80.89 80.89 1,440 -0.42(-0.52%)
Aug 17, 2021 81.31 81.57 81.07 81.31 1,482 -0.33(-0.41%)
Aug 16, 2021 80.93 81.64 80.92 81.64 7,661 +0.17(+0.21%)
Aug 13, 2021 81.80 81.81 81.42 81.47 4,592 -0.07(-0.09%)
Aug 12, 2021 81.58 81.72 81.33 81.54 2,863 +0.07(+0.09%)
Aug 11, 2021 80.92 81.51 80.70 81.47 4,347 +0.90(+1.12%)
Aug 10, 2021 80.13 80.85 80.13 80.57 5,028 +0.64(+0.81%)
Aug 09, 2021 79.47 80.19 79.07 79.93 7,554 +0.34(+0.42%)
Aug 06, 2021 79.39 79.72 79.39 79.59 5,309 +1.49(+1.90%)
Aug 05, 2021 77.46 78.10 77.46 78.10 840 +0.87(+1.13%)
Aug 04, 2021 77.20 77.64 77.20 77.23 1,650 -0.70(-0.90%)
Aug 03, 2021 76.89 78.03 76.68 77.93 2,322 +0.57(+0.74%)
Aug 02, 2021 77.85 77.85 77.36 77.36 4,688 +0.02(+0.03%)
Jul 30, 2021 77.55 77.90 77.33 77.33 19,037 -0.38(-0.48%)
Jul 29, 2021 77.20 77.82 77.20 77.71 958 +1.14(+1.48%)
Jul 28, 2021 77.45 77.45 76.22 76.57 1,451 -0.65(-0.84%)
Jul 27, 2021 76.55 77.22 76.55 77.22 1,376 +0.10(+0.13%)
Jul 26, 2021 76.50 77.25 76.50 77.12 5,832 +0.32(+0.42%)
Jul 23, 2021 77.01 77.01 76.48 76.80 2,412 +0.26(+0.33%)
Jul 22, 2021 76.88 76.98 76.54 76.54 1,021 -0.96(-1.24%)
Jul 21, 2021 77.64 78.17 77.49 77.50 1,237 +0.99(+1.29%)
Jul 20, 2021 75.14 77.10 75.14 76.51 11,359 +1.75(+2.34%)
Jul 19, 2021 75.56 75.56 74.36 74.76 6,859 -2.25(-2.92%)
Jul 16, 2021 77.65 77.65 77.01 77.01 1,304 -0.29(-0.38%)
Jul 15, 2021 75.98 77.49 75.65 77.30 2,501 +0.37(+0.48%)
Jul 14, 2021 77.04 77.23 76.85 76.93 1,118 -0.07(-0.09%)
Jul 13, 2021 77.46 77.50 77.00 77.00 6,306 -1.11(-1.42%)
Jul 12, 2021 77.92 78.11 77.92 78.11 3,700 +0.70(+0.91%)
Jul 09, 2021 76.50 77.43 76.50 77.41 1,954 +2.03(+2.69%)
Jul 08, 2021 76.24 76.27 75.21 75.38 4,127 -2.05(-2.65%)
Jul 07, 2021 77.46 77.52 76.70 77.43 3,796 +0.32(+0.42%)
Jul 06, 2021 76.88 77.11 76.72 77.11 3,916 -0.99(-1.27%)
Jul 02, 2021 77.88 78.20 77.88 78.10 952 -0.19(-0.24%)
Jul 01, 2021 77.59 78.44 77.56 78.29 2,100 +0.89(+1.14%)
Jun 30, 2021 77.30 77.40 77.26 77.40 2,512 +0.15(+0.20%)
Jun 29, 2021 77.68 77.68 77.18 77.25 5,725 -0.03(-0.04%)
Jun 28, 2021 78.38 78.57 77.06 77.28 6,432 -1.11(-1.42%)
Jun 25, 2021 77.56 78.44 77.56 78.39 5,035 +1.13(+1.46%)
Jun 24, 2021 76.72 77.38 76.72 77.27 2,945 +0.79(+1.03%)
Jun 23, 2021 76.46 76.88 76.43 76.48 14,327 -0.08(-0.10%)
Jun 22, 2021 76.64 76.79 76.15 76.56 107,581 +0.04(+0.06%)
Jun 21, 2021 75.13 76.52 75.13 76.52 5,380 +1.70(+2.27%)
Jun 18, 2021 75.85 75.85 74.78 74.81 4,750 -1.84(-2.40%)
Jun 17, 2021 79.28 79.28 76.55 76.66 7,025 -2.51(-3.17%)
Jun 16, 2021 79.15 79.36 78.87 79.17 5,739 -0.42(-0.53%)
Jun 15, 2021 78.91 79.92 78.81 79.59 11,996 +0.69(+0.88%)
Jun 14, 2021 79.37 79.37 78.75 78.90 6,169 -0.58(-0.73%)
Jun 11, 2021 79.23 79.56 79.23 79.48 4,032 +0.33(+0.41%)
Jun 10, 2021 80.08 80.08 79.16 79.16 5,877 -0.95(-1.19%)
Jun 09, 2021 80.41 80.49 80.11 80.11 5,916 -1.00(-1.24%)
Jun 08, 2021 80.54 81.11 80.40 81.11 1,613 +0.20(+0.25%)
Jun 07, 2021 81.90 81.90 80.90 80.91 3,319 -0.91(-1.11%)
Jun 04, 2021 81.86 81.86 81.19 81.82 6,351 +0.09(+0.11%)
Jun 03, 2021 81.28 82.01 81.28 81.73 6,187 +0.12(+0.15%)
Jun 02, 2021 81.70 81.74 81.54 81.61 6,334 -0.10(-0.12%)
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.