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 )

83.26 USD -0.80 (-0.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 59.33 59.33 59.33 0 -0.07(-0.12%)
Dec 29, 2016 59.51 59.66 59.32 59.40 8,302 -0.12(-0.20%)
Dec 28, 2016 60.23 60.23 59.52 59.52 16,435 -0.48(-0.80%)
Dec 27, 2016 60.15 60.15 60.00 60.00 13,694 +0.04(+0.07%)
Dec 23, 2016 59.96 59.96 59.96 0 +0.07(+0.12%)
Dec 22, 2016 60.07 60.07 59.70 59.89 19,479 -0.17(-0.28%)
Dec 21, 2016 59.92 60.17 59.79 60.06 236,168 -0.15(-0.24%)
Dec 20, 2016 60.16 60.41 60.04 60.21 20,410 +0.30(+0.50%)
Dec 19, 2016 59.77 59.94 59.48 59.91 41,549 +0.18(+0.30%)
Dec 16, 2016 60.14 60.14 59.62 59.73 15,449 -0.35(-0.59%)
Dec 15, 2016 59.74 60.46 59.74 60.08 17,696 +0.40(+0.67%)
Dec 14, 2016 59.89 60.33 59.46 59.69 18,972 -0.39(-0.64%)
Dec 13, 2016 60.20 60.23 59.74 60.07 30,024 +0.16(+0.27%)
Dec 12, 2016 59.99 59.99 59.64 59.91 25,397 +0.00(+0.00%)
Dec 09, 2016 59.81 59.95 59.63 59.91 36,957 +0.08(+0.13%)
Dec 08, 2016 59.38 60.08 59.38 59.83 16,710 +0.54(+0.92%)
Dec 07, 2016 58.77 59.41 58.75 59.29 30,159 +0.61(+1.04%)
Dec 06, 2016 58.21 58.69 58.14 58.68 22,635 +0.49(+0.84%)
Dec 05, 2016 58.22 58.30 57.99 58.19 21,221 +0.33(+0.57%)
Dec 02, 2016 58.00 58.07 57.82 57.86 9,302 -0.41(-0.70%)
Dec 01, 2016 58.15 58.46 58.00 58.27 11,148 +0.50(+0.87%)
Nov 30, 2016 58.22 58.22 57.66 57.77 44,059 +0.12(+0.21%)
Nov 29, 2016 57.73 57.81 57.62 57.65 10,075 +0.04(+0.07%)
Nov 28, 2016 57.78 58.03 57.59 57.61 32,163 -0.49(-0.84%)
Nov 25, 2016 58.30 58.32 57.99 58.10 25,418 +0.07(+0.12%)
Nov 23, 2016 58.03 58.03 58.03 0 +0.36(+0.62%)
Nov 22, 2016 57.88 57.88 57.46 57.67 49,705 +0.08(+0.14%)
Nov 21, 2016 57.49 57.71 57.31 57.59 68,543 +0.16(+0.28%)
Nov 18, 2016 57.44 57.55 57.17 57.43 126,427 +0.14(+0.24%)
Nov 17, 2016 56.79 57.31 56.79 57.29 622,730 +0.51(+0.90%)
Nov 16, 2016 56.74 56.89 56.55 56.78 16,936 -0.40(-0.70%)
Nov 15, 2016 56.93 57.18 56.69 57.18 8,168 -0.10(-0.17%)
Nov 14, 2016 57.28 57.55 57.04 57.28 37,042 +0.67(+1.18%)
Nov 11, 2016 56.05 56.64 56.03 56.61 12,077 +0.35(+0.62%)
Nov 10, 2016 55.32 56.38 55.32 56.26 26,262 +1.42(+2.59%)
Nov 09, 2016 53.12 55.01 53.12 54.84 46,622 +1.33(+2.49%)
Nov 08, 2016 52.95 53.52 52.83 53.51 4,986 +0.49(+0.92%)
Nov 07, 2016 52.58 53.02 52.58 53.02 10,575 +0.94(+1.80%)
Nov 04, 2016 52.40 52.55 52.08 52.08 8,398 -0.35(-0.67%)
Nov 03, 2016 52.36 52.63 52.36 52.43 8,199 +0.07(+0.13%)
Nov 02, 2016 52.49 52.59 52.26 52.36 11,453 -0.24(-0.46%)
Nov 01, 2016 52.83 52.83 52.21 52.60 4,700 -0.46(-0.87%)
Oct 31, 2016 53.09 53.22 53.06 53.06 7,597 +0.18(+0.34%)
Oct 28, 2016 53.23 53.32 52.84 52.88 2,933 -0.29(-0.55%)
Oct 27, 2016 52.96 53.17 52.95 53.17 1,483 +0.14(+0.27%)
Oct 26, 2016 52.78 53.06 52.78 53.03 1,610 +0.43(+0.82%)
Oct 25, 2016 52.77 52.77 52.60 52.60 7,163 -0.23(-0.43%)
Oct 24, 2016 52.98 53.01 52.77 52.83 6,277 +0.21(+0.40%)
Oct 21, 2016 52.80 52.80 52.46 52.62 7,456 -0.36(-0.68%)
Oct 20, 2016 53.54 53.54 52.90 52.98 12,679 -0.81(-1.51%)
Oct 19, 2016 53.69 53.88 53.64 53.79 30,106 +0.17(+0.31%)
Oct 18, 2016 53.91 53.94 53.62 53.62 15,504 -0.10(-0.20%)
Oct 17, 2016 53.68 53.91 53.68 53.73 11,866 -0.07(-0.13%)
Oct 14, 2016 54.08 54.08 53.71 53.80 9,140 +0.38(+0.70%)
Oct 13, 2016 53.36 53.60 53.05 53.42 10,244 -0.44(-0.81%)
Oct 12, 2016 53.79 53.92 53.78 53.86 9,238 +0.46(+0.85%)
Oct 11, 2016 53.62 53.77 53.24 53.40 5,698 -0.37(-0.68%)
Oct 10, 2016 53.62 53.88 53.62 53.77 11,183 +0.28(+0.52%)
Oct 07, 2016 52.84 53.60 52.84 53.49 5,482 +0.32(+0.60%)
Oct 06, 2016 53.44 53.50 52.97 53.17 7,007 -0.09(-0.17%)
Oct 05, 2016 53.18 53.34 53.16 53.26 8,421 +0.56(+1.06%)
Oct 04, 2016 52.65 52.70 52.25 52.70 2,403 +0.27(+0.51%)
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.