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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 54.81 54.81 54.41 54.62 5,367 -0.07(-0.12%)
Jun 29, 2017 55.05 55.05 54.41 54.68 10,886 -0.01(-0.03%)
Jun 28, 2017 54.22 54.70 54.22 54.70 6,600 +0.70(+1.29%)
Jun 27, 2017 54.02 54.32 53.97 54.00 18,678 +0.04(+0.08%)
Jun 26, 2017 53.80 54.06 53.79 53.96 4,998 +0.38(+0.71%)
Jun 23, 2017 53.83 53.83 53.53 53.58 19,522 -0.25(-0.46%)
Jun 22, 2017 53.95 53.96 53.81 53.83 10,018 -0.26(-0.47%)
Jun 21, 2017 54.69 54.69 54.08 54.08 18,371 -0.57(-1.04%)
Jun 20, 2017 54.87 54.91 54.65 54.65 10,673 -0.31(-0.57%)
Jun 19, 2017 55.26 55.26 54.96 54.96 5,320 +0.06(+0.11%)
Jun 16, 2017 55.09 55.09 54.78 54.90 4,822 +0.10(+0.17%)
Jun 15, 2017 54.49 54.88 54.49 54.81 4,164 +0.03(+0.06%)
Jun 14, 2017 54.26 54.77 54.26 54.77 4,381 +0.25(+0.45%)
Jun 13, 2017 54.46 54.59 54.37 54.53 5,525 +0.23(+0.42%)
Jun 12, 2017 54.23 54.45 54.15 54.30 10,529 -0.01(-0.02%)
Jun 09, 2017 53.67 54.36 53.66 54.31 17,762 +0.81(+1.51%)
Jun 08, 2017 52.97 53.67 52.93 53.50 15,602 +0.53(+1.00%)
Jun 07, 2017 52.94 53.07 52.89 52.97 20,810 +0.06(+0.11%)
Jun 06, 2017 53.24 53.24 52.83 52.91 9,810 -0.49(-0.91%)
Jun 05, 2017 53.81 53.81 53.40 53.40 12,603 -0.34(-0.63%)
Jun 02, 2017 53.75 53.82 53.72 53.74 15,146 +0.00(+0.00%)
Jun 01, 2017 53.14 53.74 53.14 53.74 7,700 +0.63(+1.19%)
May 31, 2017 52.96 53.11 52.65 53.10 8,795 +0.14(+0.26%)
May 30, 2017 52.87 52.97 52.81 52.97 10,329 -0.03(-0.07%)
May 26, 2017 53.09 53.15 52.97 53.00 10,363 -0.11(-0.21%)
May 25, 2017 52.80 53.11 52.80 53.11 4,713 +0.53(+1.01%)
May 24, 2017 52.57 52.64 52.54 52.58 2,963 +0.03(+0.07%)
May 23, 2017 52.28 52.60 52.17 52.55 5,228 +0.29(+0.56%)
May 22, 2017 52.05 52.32 52.05 52.26 7,910 +0.28(+0.54%)
May 19, 2017 52.01 52.17 51.95 51.97 9,395 -0.10(-0.19%)
May 18, 2017 51.72 52.21 51.72 52.07 8,299 +0.28(+0.55%)
May 17, 2017 51.95 52.15 51.75 51.79 11,129 -0.69(-1.31%)
May 16, 2017 52.57 52.57 52.37 52.48 6,680 +0.06(+0.12%)
May 15, 2017 52.21 52.52 52.21 52.42 70,887 +0.24(+0.47%)
May 12, 2017 52.30 52.33 52.13 52.17 4,815 -0.39(-0.74%)
May 11, 2017 52.64 52.71 52.28 52.56 5,086 -0.18(-0.34%)
May 10, 2017 52.48 52.75 52.23 52.74 5,306 +0.18(+0.33%)
May 09, 2017 53.07 53.07 52.56 52.57 8,412 -0.39(-0.74%)
May 08, 2017 53.11 53.11 52.91 52.96 4,106 -0.15(-0.28%)
May 05, 2017 53.35 53.35 53.06 53.11 6,005 -0.02(-0.05%)
May 04, 2017 53.08 53.56 53.08 53.14 9,991 +0.27(+0.51%)
May 03, 2017 52.60 52.91 52.60 52.87 2,111 +0.25(+0.48%)
May 02, 2017 52.75 52.77 52.54 52.62 17,096 -0.20(-0.38%)
May 01, 2017 52.83 52.87 52.59 52.82 7,780 +0.13(+0.25%)
Apr 28, 2017 53.05 53.09 52.69 52.69 17,401 -0.41(-0.77%)
Apr 27, 2017 52.89 53.18 52.80 53.10 7,547 +0.09(+0.17%)
Apr 26, 2017 52.71 53.27 52.71 53.01 6,701 +0.26(+0.49%)
Apr 25, 2017 52.70 52.83 52.69 52.75 8,476 +0.33(+0.63%)
Apr 24, 2017 52.45 52.79 52.25 52.42 9,816 +0.63(+1.22%)
Apr 21, 2017 51.77 51.94 51.77 51.78 5,586 -0.23(-0.44%)
Apr 20, 2017 51.70 52.02 51.49 52.01 20,699 +0.49(+0.94%)
Apr 19, 2017 51.97 52.00 51.52 51.52 6,285 -0.20(-0.38%)
Apr 18, 2017 51.81 51.81 51.58 51.72 5,606 -0.37(-0.72%)
Apr 17, 2017 51.50 52.10 51.50 52.10 3,559 +0.58(+1.13%)
Apr 13, 2017 51.77 51.91 51.51 51.51 9,871 -0.39(-0.75%)
Apr 12, 2017 52.24 52.24 51.71 51.91 9,040 -0.37(-0.71%)
Apr 11, 2017 52.31 52.42 52.08 52.28 5,827 -0.14(-0.26%)
Apr 10, 2017 52.35 52.56 52.17 52.41 12,237 +0.14(+0.27%)
Apr 07, 2017 52.28 52.44 52.16 52.27 5,910 -0.06(-0.11%)
Apr 06, 2017 51.99 52.44 51.99 52.33 7,538 +0.22(+0.42%)
Apr 05, 2017 52.78 52.82 52.11 52.11 5,873 -0.35(-0.66%)
Apr 04, 2017 52.24 52.53 52.24 52.46 5,294 +0.18(+0.35%)
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.