iShares US Insurance (IAK)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.225828036132 | 119.56 | 119.56 | 116.01 | 55913 | 116.68206036 | SP |
| 4 | 5.42 | 4.75981382278 | 113.87 | 121.7 | 111.55 | 64028 | 114.9910906 | SP |
| 12 | 6.06 | 5.35193853219 | 113.23 | 121.7 | 110.92 | 71814 | 114.50769686 | SP |
| 26 | 12.25 | 11.4443198804 | 107.04 | 121.7 | 104 | 75502 | 112.60487793 | SP |
| 52 | 28.8 | 31.8267211847 | 90.49 | 121.7 | 88.87 | 57807 | 106.84422791 | SP |
| 156 | 42.8 | 55.9550268009 | 76.49 | 121.7 | 76.2205 | 49535 | 95.02570057 | SP |
| 260 | 47.05 | 65.1301218162 | 72.24 | 121.7 | 40.27 | 33926 | 90.88581021 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 119.29 | 2.85 | 2.45 | 117.18 | 119.3099 | 117.14 | 41366 |
| 1721946600 | 116.44 | 0.01 | 0.01 | 116.88 | 118.19 | 116.44 | 92188 |
| 1721860200 | 116.43 | -1.02 | -0.87 | 117.7 | 117.72 | 116.42 | 53810 |
| 1721773800 | 117.45 | 0.48 | 0.41 | 116.93 | 117.55 | 116.93 | 48865 |
| 1721687400 | 116.97 | 0.53 | 0.46 | 116.28 | 117.37 | 116.01 | 40676 |
| 1721428200 | 116.44 | -3.43 | -2.86 | 119.56 | 119.56 | 116.3338 | 48037 |
| 1721341800 | 119.87 | -0.02 | -0.02 | 119.94 | 121.7 | 119.67 | 63044 |
| 1721255400 | 119.89 | 2.1 | 1.78 | 118.01 | 120.015 | 118.01 | 59217 |
| 1721169000 | 117.79 | 0.38 | 0.32 | 118.04 | 118.18 | 117.465 | 61521 |
| 1721082600 | 117.41 | 1.43 | 1.23 | 116.39 | 117.665 | 116.39 | 51410 |
| 1720823400 | 115.98 | 0.87 | 0.76 | 115.51 | 116.35 | 115.24 | 35593 |
| 1720737000 | 115.11 | 1.35 | 1.19 | 113.8 | 115.2 | 113.68 | 50472 |
| 1720650600 | 113.76 | 1.16 | 1.03 | 112.91 | 113.76 | 112.75 | 68070 |
| 1720564200 | 112.6 | 0.23 | 0.20 | 112.4 | 113.86 | 112.09 | 69129 |
| 1720477800 | 112.37 | 0.37 | 0.33 | 112.32 | 113.5 | 112.32 | 282096 |
| 1720218600 | 112 | -0.76 | -0.67 | 112.96 | 112.96 | 111.55 | 33228 |
| 1720040640 | 112.76 | -0.71 | -0.63 | 113.53 | 113.53 | 112.68 | 35883 |
| 1719959400 | 113.47 | 0.43 | 0.38 | 112.69 | 113.5 | 112.37 | 43198 |
| 1719873000 | 113.04 | -0.98 | -0.86 | 113.66 | 114.12 | 112.87 | 50906 |
| 1719613800 | 114.02 | 0 | 0.00 | 114.02 | 114.02 | 114.02 | 0 |
| 1719527400 | 114.02 | 0.77 | 0.68 | 113.23 | 114.055 | 112.8122 | 37180 |
| 1719441000 | 113.25 | -0.93 | -0.81 | 113.85 | 113.85 | 112.055 | 40104 |
| 1719354600 | 114.18 | -1.22 | -1.06 | 115.2 | 115.2 | 114.1382 | 29088 |
| 1719268200 | 115.4 | 1.11 | 0.97 | 114.61 | 115.96 | 114.445 | 56789 |
| 1719009000 | 114.29 | -0.51 | -0.44 | 114.9 | 114.9 | 113.75 | 88093 |
| 1718922600 | 114.8 | 1.19 | 1.05 | 113.96 | 115.13 | 113.85 | 246226 |
| 1718749800 | 113.61 | 0.85 | 0.75 | 112.7 | 114.0328 | 112.7 | 49385 |
| 1718663400 | 112.76 | 1.6 | 1.44 | 110.92 | 112.76 | 110.92 | 56636 |
| 1718404200 | 111.16 | -0.92 | -0.82 | 111.43 | 111.92 | 111.02 | 254129 |
| 1718317800 | 112.08 | -0.29 | -0.26 | 112.29 | 112.29 | 111.2777 | 74409 |
| 1718231400 | 112.37 | -0.45 | -0.40 | 113.34 | 113.4099 | 111.91 | 107687 |
| 1718145000 | 112.82 | -1.89 | -1.65 | 114.12 | 114.12 | 112.51 | 186715 |
| 1718058600 | 114.71 | -0.41 | -0.36 | 114.89 | 114.89 | 114 | 71903 |
| 1717799400 | 115.12 | 0.48 | 0.42 | 114.95 | 116.01 | 114.66 | 59530 |
| 1717713000 | 114.64 | 0.05 | 0.04 | 114.68 | 115.1701 | 114.03 | 144479 |
| 1717626600 | 114.59 | -0.26 | -0.23 | 115.17 | 115.17 | 113.75 | 61841 |
| 1717540200 | 114.85 | -0.72 | -0.62 | 115.12 | 115.595 | 114.321 | 24603 |
| 1717453800 | 115.57 | -1.3 | -1.11 | 117.11 | 117.11 | 114.9476 | 47358 |
| 1717194600 | 116.87 | 1.71 | 1.48 | 115.34 | 116.9 | 115.34 | 32684 |
| 1717108200 | 115.16 | 1.49 | 1.31 | 113.75 | 115.323 | 113.75 | 34845 |
| 1717021800 | 113.67 | -0.57 | -0.50 | 113.77 | 114.0241 | 113.42 | 56701 |
| 1716935400 | 114.24 | -0.96 | -0.83 | 115.05 | 115.05 | 114.19 | 31349 |
| 1716589800 | 115.2 | 0.88 | 0.77 | 114.85 | 115.3 | 114.6563 | 36804 |
| 1716503400 | 114.3189 | -1.99 | -1.71 | 116.18 | 116.18 | 114.3189 | 41232 |
| 1716417000 | 116.3058 | -0.03 | -0.03 | 116.34 | 117.0988 | 116.042 | 27854 |
| 1716330600 | 116.34 | 0.42 | 0.36 | 116.34 | 116.9455 | 116.15 | 46105 |
| 1716244200 | 115.92 | -1.94 | -1.65 | 117.99 | 117.99 | 115.92 | 60536 |
| 1715985000 | 117.86 | 1.54 | 1.32 | 116.65 | 117.86 | 116.65 | 37541 |
| 1715898600 | 116.32 | 1.16 | 1.01 | 116.55 | 116.9 | 116.1259 | 35989 |
| 1715812200 | 115.16 | -0.84 | -0.72 | 115.55 | 115.8766 | 114.81 | 291308 |
| 1715725800 | 115.9974 | 0.4 | 0.34 | 115.96 | 116.17 | 115.63 | 112630 |
| 1715639400 | 115.6 | -0.87 | -0.75 | 116.89 | 116.89 | 115.53 | 35520 |
| 1715380200 | 116.47 | 0.32 | 0.28 | 116.52 | 116.71 | 116.2898 | 25217 |
| 1715293800 | 116.1466 | 0.5 | 0.43 | 115.36 | 116.225 | 115.06 | 29267 |
| 1715207400 | 115.65 | 0.18 | 0.16 | 115.47 | 115.97 | 115.47 | 33236 |
| 1715121000 | 115.47 | 0.33 | 0.29 | 115.46 | 115.72 | 115.14 | 92755 |
| 1715034600 | 115.14 | 2.26 | 2.00 | 113.61 | 115.14 | 113.61 | 76985 |
| 1714775400 | 112.88 | 0 | 0.00 | 113.23 | 113.23 | 111.52 | 109247 |
| 1714689000 | 112.88 | 0.04 | 0.04 | 113.67 | 113.82 | 112.26 | 24195 |
| 1714602600 | 112.84 | 1.2 | 1.07 | 111.7 | 113.8304 | 111.7 | 56451 |
| 1714516200 | 111.64 | -0.08 | -0.07 | 111.59 | 112.0429 | 111.44 | 37729 |
| 1714429800 | 111.72 | 0.62 | 0.56 | 111.12 | 111.905 | 111.12 | 46517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
