Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Insurance Ishares ETF (NY: IAK )

119.89 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 118.01 120.02 118.01 119.89 59,419 +2.10(+1.78%)
Jul 16, 2024 118.04 118.18 117.47 117.79 61,521 +0.38(+0.32%)
Jul 15, 2024 116.39 117.67 116.39 117.41 51,587 +1.43(+1.23%)
Jul 12, 2024 115.51 116.35 115.24 115.98 35,593 +0.87(+0.76%)
Jul 11, 2024 113.80 115.20 113.68 115.11 50,472 +1.35(+1.19%)
Jul 10, 2024 112.91 113.76 112.75 113.76 68,070 +1.16(+1.03%)
Jul 09, 2024 112.40 113.86 112.09 112.60 69,241 +0.23(+0.20%)
Jul 08, 2024 112.32 113.50 112.32 112.37 282,320 +0.37(+0.33%)
Jul 05, 2024 112.96 112.96 111.55 112.00 33,327 -0.76(-0.67%)
Jul 03, 2024 113.53 113.53 112.68 112.76 35,883 -0.71(-0.63%)
Jul 02, 2024 112.69 113.50 112.37 113.47 43,198 +0.43(+0.38%)
Jul 01, 2024 113.66 114.12 112.87 113.04 50,906 +0.12(+0.11%)
Jun 28, 2024 113.87 113.87 112.56 112.92 34,128 -1.10(-0.96%)
Jun 27, 2024 113.23 114.06 112.81 114.02 37,180 +0.77(+0.68%)
Jun 26, 2024 113.85 113.85 112.06 113.25 40,104 -0.93(-0.81%)
Jun 25, 2024 115.20 115.20 114.14 114.18 29,088 -1.22(-1.06%)
Jun 24, 2024 114.61 115.96 114.44 115.40 56,789 +1.11(+0.97%)
Jun 21, 2024 114.90 114.90 113.75 114.29 88,097 -0.51(-0.44%)
Jun 20, 2024 113.96 115.13 113.87 114.80 246,226 +1.19(+1.05%)
Jun 18, 2024 112.70 114.03 112.70 113.61 49,385 +0.85(+0.75%)
Jun 17, 2024 110.92 112.76 110.92 112.76 56,636 +1.60(+1.44%)
Jun 14, 2024 111.43 111.92 111.02 111.16 254,130 -0.92(-0.82%)
Jun 13, 2024 112.29 112.29 111.28 112.08 74,409 -0.29(-0.26%)
Jun 12, 2024 113.34 113.41 111.91 112.37 107,846 -0.45(-0.40%)
Jun 11, 2024 114.12 114.12 112.51 112.82 186,723 -1.67(-1.46%)
Jun 10, 2024 114.67 114.67 113.78 114.49 72,148 -0.41(-0.36%)
Jun 07, 2024 114.73 115.78 114.44 114.89 59,647 +0.48(+0.42%)
Jun 06, 2024 114.46 114.94 113.81 114.42 144,761 +0.05(+0.04%)
Jun 05, 2024 114.94 114.94 113.53 114.37 61,961 -0.26(-0.23%)
Jun 04, 2024 114.89 115.37 114.10 114.63 24,651 -0.72(-0.62%)
Jun 03, 2024 116.88 116.88 114.72 115.34 47,451 -1.30(-1.11%)
May 31, 2024 115.11 116.67 115.11 116.64 32,748 +1.71(+1.49%)
May 30, 2024 113.53 115.10 113.53 114.94 34,913 +1.49(+1.31%)
May 29, 2024 113.55 113.80 113.20 113.45 56,811 -0.57(-0.50%)
May 28, 2024 114.89 114.89 113.97 114.02 32,178 -0.96(-0.83%)
May 24, 2024 114.63 115.08 114.43 114.97 36,876 +0.88(+0.77%)
May 23, 2024 115.95 115.95 114.10 114.10 41,312 -1.98(-1.71%)
May 22, 2024 116.11 116.87 115.81 116.08 27,908 -0.03(-0.03%)
May 21, 2024 116.11 116.72 115.92 116.11 46,195 +0.42(+0.36%)
May 20, 2024 117.76 117.76 115.69 115.69 60,656 -1.94(-1.65%)
May 17, 2024 116.42 117.63 116.42 117.63 37,639 +1.54(+1.32%)
May 16, 2024 116.32 116.67 115.90 116.09 36,059 +1.16(+1.01%)
May 15, 2024 115.32 115.65 114.59 114.94 292,078 -0.84(-0.72%)
May 14, 2024 115.73 115.94 115.40 115.77 112,850 +0.40(+0.34%)
May 13, 2024 116.66 116.66 115.30 115.37 35,589 -0.87(-0.75%)
May 10, 2024 116.29 116.48 116.06 116.24 25,266 +0.32(+0.28%)
May 09, 2024 115.14 116.00 114.83 115.92 29,324 +0.50(+0.43%)
May 08, 2024 115.25 115.74 115.25 115.42 33,301 +0.18(+0.16%)
May 07, 2024 115.23 115.49 114.92 115.25 92,936 +0.33(+0.29%)
May 06, 2024 113.39 114.92 113.39 114.92 77,335 +2.26(+2.00%)
May 03, 2024 113.01 113.01 111.30 112.66 109,460 +0.00(+0.00%)
May 02, 2024 113.45 113.45 112.04 112.66 24,243 +0.04(+0.04%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.