iShares US Insurance (IAK)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5433 | 2.01321934616 | 126.33 | 131.0799 | 125.95 | 36073 | 128.44202632 | SP |
| 4 | 2.4333 | 1.9244701044 | 126.44 | 131.0799 | 120.56 | 67365 | 125.5038611 | SP |
| 12 | -1.7367 | -1.32968379144 | 130.61 | 139.08 | 120.56 | 55570 | 129.11328478 | SP |
| 26 | 7.5633 | 6.23468798945 | 121.31 | 139.08 | 113.76 | 62426 | 127.50525607 | SP |
| 52 | 20.9533 | 19.415585619 | 107.92 | 139.08 | 104 | 69083 | 119.42933545 | SP |
| 156 | 45.0133 | 53.6767231099 | 83.86 | 139.08 | 77.94 | 57959 | 101.41717049 | SP |
| 260 | 56.5933 | 78.2973159934 | 72.28 | 139.08 | 40.27 | 39652 | 97.03150287 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 128.8733 | -1.33 | -1.02 | 129.72 | 129.97999 | 128.87 | 39944 |
| 1738279800 | 130.19999 | 0.57 | 0.44 | 130.21 | 130.78 | 129.5 | 21916 |
| 1738193400 | 129.63 | 0.29 | 0.22 | 128.43 | 131.0799 | 128.43 | 24396 |
| 1738107000 | 129.34 | -0.83 | -0.64 | 130.16999 | 130.5 | 128.9502 | 23768 |
| 1738020600 | 130.16999 | 3.57 | 2.82 | 126.91 | 130.19 | 126.91 | 32016 |
| 1737761400 | 126.6 | -0.35 | -0.28 | 126.33 | 126.63 | 125.95 | 78270 |
| 1737675000 | 126.95 | 0 | 0.00 | 126.95 | 126.95 | 126.95 | 0 |
| 1737588600 | 126.95 | -0.89 | -0.70 | 128.4 | 128.4 | 126.95 | 53153 |
| 1737502200 | 127.84 | -0.27 | -0.21 | 128.35 | 129.29 | 127.7 | 70669 |
| 1737156600 | 128.11 | -0.38 | -0.30 | 128.53 | 129.3999 | 128.04 | 53203 |
| 1737070200 | 128.49 | 1.65 | 1.30 | 126.83 | 128.6882 | 126.83 | 59418 |
| 1736983800 | 126.84 | 1.66 | 1.33 | 126.82 | 127.27 | 126.2701 | 81478 |
| 1736897400 | 125.18 | 2.31 | 1.88 | 122.95 | 125.28 | 122.6701 | 66048 |
| 1736811000 | 122.87 | 1.02 | 0.84 | 120.98 | 122.96 | 120.56 | 152377 |
| 1736551800 | 121.85 | -3.61 | -2.88 | 123.68 | 124.13 | 121.055 | 211641 |
| 1736379000 | 125.46 | 0.08 | 0.06 | 125.27 | 125.775 | 123.922 | 47293 |
| 1736292600 | 125.38 | 0.6 | 0.48 | 125 | 126.33 | 124.77 | 41004 |
| 1736206200 | 124.78 | -1.4 | -1.11 | 126.42 | 126.89 | 124.78 | 57558 |
| 1735947000 | 126.18 | 0.47 | 0.37 | 126.44 | 126.4699 | 125.4601 | 70990 |
| 1735860600 | 125.71 | -0.76 | -0.60 | 127.17 | 127.17 | 125.31 | 52799 |
| 1735687800 | 126.47 | 0.46 | 0.37 | 126.5 | 126.7395 | 125.91 | 53165 |
| 1735601400 | 126.01 | -0.78 | -0.61 | 125.98 | 126.5999 | 125 | 90353 |
| 1735342200 | 126.7859 | -1.14 | -0.89 | 127.2 | 128.04 | 126.4 | 41007 |
| 1735255800 | 127.93 | 0.55 | 0.43 | 127.2 | 127.95 | 126.93 | 40560 |
| 1735077840 | 127.38 | 1.13 | 0.90 | 126.54 | 127.38 | 126.25 | 8345 |
| 1734996600 | 126.25 | 0.23 | 0.18 | 125.52 | 126.4386 | 125.35 | 28139 |
| 1734737400 | 126.02 | 1.59 | 1.28 | 124.12 | 126.88 | 124.12 | 74836 |
| 1734651000 | 124.43 | 0.65 | 0.53 | 124.62 | 125.8 | 124.43 | 45402 |
| 1734564600 | 123.78 | -3.6 | -2.83 | 127.41 | 127.41 | 123.78 | 66005 |
| 1734478200 | 127.38 | -2.16 | -1.67 | 128.24 | 128.24 | 127.15 | 49775 |
| 1734391800 | 129.54 | -0.56 | -0.43 | 130.26 | 130.61 | 129.54 | 49996 |
| 1734132600 | 130.1 | 1.32 | 1.03 | 129.66 | 130.796 | 129.63999 | 31142 |
| 1734046200 | 128.78 | -0.35 | -0.27 | 129.41999 | 130.26 | 128.78 | 30160 |
| 1733959800 | 129.13 | -0.08 | -0.06 | 129.55 | 129.55 | 128.19 | 71540 |
| 1733873400 | 129.21 | -1.81 | -1.38 | 131.07 | 131.07 | 128.68889 | 48191 |
| 1733787000 | 131.02 | -2.94 | -2.19 | 133.8 | 133.8 | 131.02 | 44149 |
| 1733527800 | 133.96 | -1.35 | -1.00 | 135.41 | 135.41 | 133.3201 | 43037 |
| 1733441400 | 135.31 | 0.45 | 0.33 | 135 | 136.1051 | 134.88999 | 28823 |
| 1733355000 | 134.86 | -0.28 | -0.21 | 135.22 | 135.22 | 134.15979 | 38124 |
| 1733268600 | 135.13999 | -1.39 | -1.02 | 136.88 | 136.88 | 135.13999 | 51757 |
| 1733182200 | 136.53 | -1.63 | -1.18 | 138.16999 | 138.16999 | 136.14009 | 52522 |
| 1732917840 | 138.16 | 0.03 | 0.02 | 138.3 | 138.635 | 138.01 | 12945 |
| 1732750200 | 138.13 | 0.54 | 0.39 | 138.01 | 139.08 | 137.85499 | 144446 |
| 1732663800 | 137.59 | 0.85 | 0.62 | 136.71 | 137.65 | 136 | 35565 |
| 1732577400 | 136.74 | 0.71 | 0.52 | 136.62 | 137.22999 | 136.13999 | 62879 |
| 1732318200 | 136.03 | 1.14 | 0.85 | 135.05 | 136.18 | 135.05 | 37012 |
| 1732231800 | 134.88999 | 2.47 | 1.87 | 133.13999 | 135.03 | 132.82499 | 71407 |
| 1732145400 | 132.41999 | 0.15 | 0.11 | 132.52 | 132.69999 | 131.41 | 29183 |
| 1732059000 | 132.27 | -1.24 | -0.93 | 132.37 | 132.5626 | 131.34 | 45538 |
| 1731972600 | 133.51 | 0.62 | 0.47 | 133.04 | 133.58 | 132.4826 | 79436 |
| 1731713400 | 132.88999 | 0.75 | 0.57 | 132.57 | 133.8 | 132.142 | 48011 |
| 1731627000 | 132.13999 | -0.28 | -0.21 | 132.5 | 132.7657 | 131.555 | 33665 |
| 1731540600 | 132.41999 | -0.2 | -0.15 | 132.84 | 133.13919 | 132.38 | 35802 |
| 1731454200 | 132.62 | 0.47 | 0.36 | 132.27 | 133.15 | 132.06 | 81534 |
| 1731367800 | 132.15 | 0.69 | 0.52 | 132.37 | 133.43 | 132.05 | 55567 |
| 1731108600 | 131.46 | 1.61 | 1.24 | 130.61 | 131.80148 | 130.31 | 42767 |
| 1731022200 | 129.85 | -1.45 | -1.10 | 131.22999 | 131.22999 | 129.55 | 41088 |
| 1730935800 | 131.3 | 5.25 | 4.17 | 132.29 | 132.29 | 129.8437 | 148891 |
| 1730849400 | 126.05 | 1.3 | 1.04 | 124.79 | 126.11 | 124.63 | 29327 |
| 1730763000 | 124.75 | -0.65 | -0.52 | 125.49 | 125.635 | 124.43 | 36178 |
| 1730500200 | 125.4 | -0.81 | -0.64 | 126.53 | 127.32 | 125.35 | 43914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
