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 )

133.96 -1.35 (-1.00%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 135.41 135.41 133.32 133.96 43,610 -1.35(-1.00%)
Dec 05, 2024 135.00 136.10 134.89 135.31 29,078 +0.45(+0.33%)
Dec 04, 2024 135.22 135.22 134.16 134.86 39,437 -0.28(-0.21%)
Dec 03, 2024 136.88 136.88 135.14 135.14 51,975 -1.39(-1.02%)
Dec 02, 2024 138.17 138.17 136.14 136.53 52,940 -1.63(-1.18%)
Nov 29, 2024 138.30 138.51 138.01 138.16 12,948 +0.03(+0.02%)
Nov 27, 2024 138.01 139.08 137.85 138.13 144,455 +0.54(+0.39%)
Nov 26, 2024 136.71 137.65 136.00 137.59 35,815 +0.85(+0.62%)
Nov 25, 2024 136.62 137.23 136.14 136.74 64,028 +0.71(+0.52%)
Nov 22, 2024 135.05 136.18 134.78 136.03 39,353 +1.14(+0.85%)
Nov 21, 2024 133.14 135.03 132.82 134.89 71,734 +2.47(+1.87%)
Nov 20, 2024 132.52 132.70 131.41 132.42 29,395 +0.15(+0.11%)
Nov 19, 2024 132.37 132.56 131.34 132.27 46,047 -1.24(-0.93%)
Nov 18, 2024 133.04 133.58 132.48 133.51 79,772 +0.62(+0.47%)
Nov 15, 2024 132.57 133.80 132.14 132.89 48,914 +0.75(+0.57%)
Nov 14, 2024 132.50 132.77 131.56 132.14 34,202 -0.28(-0.21%)
Nov 13, 2024 132.84 133.14 132.38 132.42 36,177 -0.20(-0.15%)
Nov 12, 2024 132.27 133.15 132.06 132.62 83,917 +0.47(+0.36%)
Nov 11, 2024 132.37 133.43 132.05 132.15 55,720 +0.69(+0.52%)
Nov 08, 2024 130.61 131.80 130.31 131.46 43,086 +1.61(+1.24%)
Nov 07, 2024 131.23 131.23 129.55 129.85 42,596 -1.45(-1.10%)
Nov 06, 2024 132.29 132.42 129.84 131.30 153,159 +5.25(+4.17%)
Nov 05, 2024 124.79 126.11 124.63 126.05 29,464 +1.30(+1.04%)
Nov 04, 2024 125.49 125.64 124.43 124.75 36,206 -0.65(-0.52%)
Nov 01, 2024 126.53 127.32 125.35 125.40 44,132 -0.81(-0.64%)
Oct 31, 2024 127.91 128.06 126.21 126.21 69,205 -2.22(-1.73%)
Oct 30, 2024 128.00 129.15 128.00 128.43 85,499 +0.52(+0.41%)
Oct 29, 2024 128.75 129.06 127.91 127.91 40,670 -1.05(-0.81%)
Oct 28, 2024 128.68 129.30 128.68 128.96 35,514 +1.10(+0.86%)
Oct 25, 2024 130.54 130.54 127.65 127.86 89,774 -2.81(-2.15%)
Oct 24, 2024 131.16 131.32 130.40 130.67 37,753 +0.03(+0.03%)
Oct 23, 2024 130.87 130.91 130.15 130.64 57,547 -0.36(-0.27%)
Oct 22, 2024 131.44 131.44 129.71 131.00 42,631 -0.84(-0.64%)
Oct 21, 2024 133.15 133.31 131.75 131.84 38,903 -1.45(-1.09%)
Oct 18, 2024 133.56 133.56 132.70 133.29 28,817 -0.31(-0.23%)
Oct 17, 2024 132.78 133.82 132.78 133.60 42,210 +1.71(+1.30%)
Oct 16, 2024 130.87 132.13 130.87 131.89 43,055 +1.16(+0.89%)
Oct 15, 2024 131.24 132.40 130.73 130.73 80,569 -0.07(-0.05%)
Oct 14, 2024 130.42 131.10 129.51 130.80 62,731 +0.48(+0.37%)
Oct 11, 2024 129.51 130.72 129.51 130.32 71,717 +1.49(+1.16%)
Oct 10, 2024 129.95 130.64 128.40 128.83 60,821 +0.14(+0.11%)
Oct 09, 2024 127.23 129.26 126.91 128.69 96,327 +1.09(+0.85%)
Oct 08, 2024 126.55 127.92 126.55 127.60 138,578 +1.43(+1.13%)
Oct 07, 2024 130.75 130.75 125.52 126.17 110,349 -4.70(-3.59%)
Oct 04, 2024 128.68 131.11 128.68 130.87 73,748 +2.38(+1.85%)
Oct 03, 2024 129.15 129.15 127.86 128.49 51,222 -0.89(-0.69%)
Oct 02, 2024 129.23 130.00 129.02 129.38 36,797 +0.02(+0.02%)
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.