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 )

84.31 USD +1.05 (+1.26%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 49.55 49.86 49.29 49.65 45,900 +0.01(+0.02%)
Dec 28, 2007 50.02 50.02 49.52 49.64 3,100 +0.14(+0.28%)
Dec 27, 2007 50.20 50.20 49.50 49.50 11,400 -1.10(-2.17%)
Dec 26, 2007 50.75 50.75 50.38 50.60 4,500 -0.35(-0.69%)
Dec 24, 2007 50.60 50.95 50.37 50.95 2,500 +1.03(+2.06%)
Dec 21, 2007 49.42 49.92 49.39 49.92 26,800 +1.25(+2.57%)
Dec 20, 2007 48.99 48.99 48.44 48.67 8,800 -0.39(-0.80%)
Dec 19, 2007 48.90 49.72 48.73 49.06 7,200 +0.12(+0.25%)
Dec 18, 2007 48.67 48.94 48.23 48.94 2,800 +0.43(+0.89%)
Dec 17, 2007 48.96 48.96 48.51 48.51 1,100 -0.24(-0.50%)
Dec 14, 2007 49.18 49.30 48.75 48.75 18,900 -1.11(-2.22%)
Dec 13, 2007 50.01 50.01 48.96 49.86 21,000 -0.26(-0.52%)
Dec 12, 2007 51.06 51.06 49.97 50.12 2,700 +0.12(+0.24%)
Dec 11, 2007 51.80 51.94 50.00 50.00 5,500 -1.79(-3.46%)
Dec 10, 2007 51.64 52.17 51.40 51.79 37,900 +0.34(+0.66%)
Dec 07, 2007 51.85 51.91 51.45 51.45 3,900 -0.17(-0.33%)
Dec 06, 2007 50.50 51.66 50.50 51.62 6,200 +1.31(+2.60%)
Dec 05, 2007 50.56 50.69 49.94 50.31 14,500 +1.02(+2.07%)
Dec 04, 2007 49.94 49.94 49.25 49.29 229,200 -0.59(-1.18%)
Dec 03, 2007 49.54 50.13 49.44 49.88 3,100 -0.42(-0.83%)
Nov 30, 2007 50.50 51.22 50.04 50.30 40,100 +0.74(+1.49%)
Nov 29, 2007 49.15 49.56 49.13 49.56 3,500 -0.28(-0.56%)
Nov 28, 2007 48.80 49.93 48.75 49.84 55,900 +1.73(+3.60%)
Nov 27, 2007 47.90 48.13 47.51 48.11 11,000 +1.14(+2.43%)
Nov 26, 2007 48.15 48.15 46.97 46.97 6,100 -1.40(-2.89%)
Nov 23, 2007 47.80 48.37 47.75 48.37 4,100 +1.31(+2.78%)
Nov 21, 2007 47.80 47.86 46.78 47.06 7,300 -1.39(-2.86%)
Nov 20, 2007 48.66 48.71 47.65 48.45 4,800 -0.24(-0.49%)
Nov 19, 2007 48.87 48.97 48.36 48.69 12,600 -0.91(-1.83%)
Nov 16, 2007 50.03 50.03 49.21 49.60 10,500 -0.34(-0.68%)
Nov 15, 2007 50.55 50.62 49.45 49.94 37,300 -0.91(-1.79%)
Nov 14, 2007 51.77 51.77 50.85 50.85 8,000 -0.05(-0.10%)
Nov 13, 2007 50.19 50.95 49.77 50.90 17,300 +1.50(+3.04%)
Nov 12, 2007 49.61 50.35 49.40 49.40 11,400 -0.07(-0.14%)
Nov 09, 2007 48.60 50.29 48.41 49.47 15,800 +0.30(+0.61%)
Nov 08, 2007 48.29 49.25 48.01 49.17 49,400 +0.13(+0.27%)
Nov 07, 2007 50.03 50.40 48.95 49.04 91,900 -1.43(-2.84%)
Nov 06, 2007 50.60 50.61 50.06 50.47 20,305 +0.26(+0.53%)
Nov 05, 2007 49.52 50.52 49.52 50.21 10,100 +0.07(+0.14%)
Nov 02, 2007 50.05 50.20 49.10 50.14 21,500 -0.35(-0.69%)
Nov 01, 2007 50.97 51.23 50.49 50.49 33,600 -1.54(-2.96%)
Oct 31, 2007 52.04 52.36 51.38 52.03 24,800 +0.15(+0.29%)
Oct 30, 2007 52.25 52.25 51.85 51.88 1,800 -0.28(-0.54%)
Oct 29, 2007 52.35 52.35 52.05 52.16 30,900 +0.04(+0.08%)
Oct 26, 2007 52.10 52.35 51.25 52.12 10,900 +0.73(+1.42%)
Oct 25, 2007 52.00 52.33 50.46 51.39 45,900 -0.29(-0.56%)
Oct 24, 2007 51.69 51.90 50.67 51.68 20,100 -0.38(-0.73%)
Oct 23, 2007 52.60 52.68 52.05 52.06 39,700 -0.27(-0.52%)
Oct 22, 2007 51.60 52.42 51.49 52.33 41,800 +0.63(+1.22%)
Oct 19, 2007 52.73 52.75 51.70 51.70 6,200 -1.34(-2.53%)
Oct 18, 2007 53.00 53.14 52.93 53.04 4,300 -0.39(-0.73%)
Oct 17, 2007 53.90 54.00 52.95 53.43 11,900 -0.32(-0.60%)
Oct 16, 2007 54.15 54.15 53.63 53.75 900 -0.67(-1.23%)
Oct 15, 2007 55.09 55.09 54.25 54.42 5,800 -0.66(-1.20%)
Oct 12, 2007 55.07 55.08 55.04 55.08 600 +0.18(+0.33%)
Oct 11, 2007 55.30 55.36 54.80 54.90 14,700 -0.16(-0.29%)
Oct 10, 2007 55.36 55.36 55.05 55.06 1,700 -0.39(-0.70%)
Oct 09, 2007 55.14 55.51 54.91 55.45 17,800 +0.27(+0.49%)
Oct 08, 2007 55.20 55.24 55.04 55.18 13,700 -0.28(-0.50%)
Oct 05, 2007 55.23 55.60 55.08 55.46 7,800 +0.81(+1.48%)
Oct 04, 2007 54.81 54.81 54.65 54.65 800 +0.25(+0.46%)
Oct 03, 2007 54.30 54.45 54.30 54.40 1,400 -0.24(-0.44%)
Oct 02, 2007 54.59 54.71 54.50 54.64 6,400 +0.13(+0.24%)
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.