$45.47 -0.78 (%) iS US Insurance Shs - NYSEARCA

Feb. 8, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAK historical data

Date Open High Low Close Volume
2/8/201645.5145.6645.0145.4769,214
2/5/201646.5146.7846.1646.2541,789
2/4/201646.5146.7546.2646.4823,193
2/3/201647.0447.0545.8246.6423,246
2/2/201647.2647.2646.7546.9125,199
2/1/201647.5747.8747.2547.8318,116
1/29/201646.8047.8146.8047.8119,994
1/28/201646.6946.8546.2846.7215,565
1/27/201646.4947.1446.2546.257,899
1/26/201646.2746.8846.2746.5558,587
1/25/201646.6746.7746.0246.0317,324
1/22/201646.6147.0046.5546.8891,841
1/21/201646.0646.5945.9346.2118,685
1/20/201645.9946.4045.0146.03106,300
1/19/201647.2147.3446.4446.8196,863
1/15/201646.3846.8846.0546.7563,859
1/14/201647.2447.8846.8447.5821,984
1/13/201648.4848.5146.9447.1224,021
1/12/201647.9948.0047.3947.9020,483
1/11/201647.6747.8747.0447.6612,458
1/8/201648.5048.5047.5047.5025,690
1/7/201648.4148.7848.0048.1710,944
1/6/201649.6449.6449.0249.1720,431
1/5/201650.1350.2750.0650.226,894
1/4/201650.0550.1249.5549.7619,216
12/31/201551.5051.6451.1551.1542,892
12/30/201551.9952.0351.6451.6930,298
12/29/201551.6752.0051.6751.9739,190
12/28/201551.3551.4351.0451.4255,384
12/24/201551.2551.5051.2551.501,708
12/23/201551.2151.5451.2151.5416,736
12/22/201550.4851.1350.3651.0111,124
12/21/201550.2450.3749.9550.2812,322
12/18/201550.7050.7049.8849.954,619
12/17/201551.8051.8950.9050.9056,804
12/16/201551.6151.8151.1051.7617,245
12/15/201550.7551.2850.7551.178,282
12/14/201550.5450.8650.0050.1959,259
12/11/201551.0051.1350.4150.4516,573
12/10/201551.7651.9551.6551.6568,080
12/9/201552.5552.6851.6551.766,501
12/8/201552.5452.7152.2552.5019,945
12/7/201553.2953.3752.7852.9017,396
12/4/201552.4553.4352.4553.406,703
12/3/201553.0553.0552.1152.2216,498
12/2/201553.6153.6253.0553.0563,744
12/1/201553.2353.5853.2353.5655,572
11/30/201552.9553.2952.8953.0729,984
11/27/201552.9453.1252.8653.0912,792
11/25/201553.2253.2252.8252.905,071
11/24/201552.7153.1452.7053.0369,679
11/23/201553.1953.2952.9853.0316,537
11/20/201552.9853.1652.9853.0426,770
11/19/201552.8052.8852.7452.774,504
11/18/201552.1852.8852.1852.8325,642
11/17/201552.1852.5051.9952.065,939
11/16/201551.3451.9951.3351.995,986
11/13/201551.5051.6851.3851.414,491
11/12/201552.2652.2651.6051.6029,408
11/11/201552.6952.7652.4752.497,236
11/10/201552.3452.6452.3352.619,205
11/9/201552.9852.9952.2652.4126,245
11/6/201553.0553.0852.7352.95143,060
11/5/201552.1352.4252.0452.396,355
11/4/201552.4752.4752.0452.1240,980
11/3/201552.5052.5952.3652.4514,244
10/30/201552.5952.7752.3252.3431,357
10/29/201552.7853.0052.6952.8816,473
10/28/201551.8652.9151.8652.9190,411
10/27/201551.8351.8351.4551.5327,346
10/26/201552.2652.3252.0652.1474,878
10/23/201552.1352.2951.9352.2412,072
10/22/201551.5852.0751.5851.8526,408
10/21/201551.4451.7151.2351.2316,698
10/20/201551.0051.4151.0051.3325,962
10/19/201550.5950.8850.5450.889,865
10/16/201550.4550.7650.4150.7641,307
10/15/201549.7250.3749.6550.3746,873
10/14/201549.9449.9449.4549.458,015
10/13/201550.0850.3849.9950.0442,220
10/12/201550.1450.3350.0250.289,525
10/9/201550.3150.3349.9850.1212,805
10/8/201549.7050.2849.6850.2813,435
10/7/201549.5049.8449.4349.7311,346
10/6/201549.3449.5249.1649.2823,620
10/5/201548.8949.5148.8949.4722,645
10/2/201547.6248.6147.4748.6143,985
10/1/201548.7248.7248.0348.5010,042
9/30/201548.5448.6748.2048.6029,188
9/29/201547.8948.1547.6048.1569,641
9/28/201548.6448.6447.7747.838,274
9/25/201548.7949.1448.7948.816,431
9/24/201548.2048.5548.1048.5520,360
9/23/201548.6648.8048.4848.6434,434
9/22/201548.5848.5848.3548.457,525
9/21/201548.7649.2248.7649.108,973
9/18/201548.7148.9448.5048.5212,263
9/17/201549.9650.2249.4149.4529,749
9/16/201549.7350.0349.7350.0224,472
9/15/201549.2049.8649.2049.7712,737
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center