$51.81 +0.35 (%) iS US Insurance Shs - NYSE ARCA

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAK historical data

Date Open High Low Close Volume
7/22/201651.4751.8451.4751.8111,996
7/21/201651.5751.5751.3751.463,460
7/20/201651.5651.6951.5351.577,984
7/19/201651.3451.4751.3351.452,314
7/18/201651.7351.7951.5851.588,641
7/15/201651.8851.8851.5651.623,939
7/14/201651.7351.8451.7051.7315,351
7/13/201651.1551.2851.0351.155,933
7/12/201651.2151.4251.0951.316,021
7/11/201650.7551.0050.7550.907,453
7/8/201650.2450.6850.2450.6710,514
7/7/201650.2550.2549.6149.833,622
7/6/201649.5449.8449.4149.834,962
7/5/201649.7449.8349.5349.7411,762
7/1/201650.6050.7350.6050.6913,957
6/30/201649.6950.6549.6950.637,670
6/29/201648.8449.6348.8249.6211,518
6/28/201647.8648.5147.8648.4845,540
6/27/201648.4748.4747.2547.3436,086
6/24/201649.4550.0048.9649.015,335
6/23/201651.0651.6051.0651.607,905
6/22/201650.6050.9450.5850.609,095
6/21/201650.5450.6350.3250.598,049
6/20/201650.6151.1450.5550.5621,708
6/17/201650.3750.3950.0050.206,822
6/16/201649.7850.3549.4250.327,911
6/15/201650.4550.6250.1250.1211,179
6/14/201650.6150.6150.1350.337,795
6/13/201650.9751.2750.6850.7412,643
6/10/201651.2551.3651.0551.1841,371
6/9/201651.6951.8451.6651.814,337
6/8/201651.9252.1651.9252.087,410
6/7/201652.1752.2052.0652.2012,478
6/6/201651.9352.2751.9352.194,316
6/3/201651.9852.0251.5151.9828,912
6/2/201652.3852.4552.3652.452,490
6/1/201651.9152.5451.9152.537,649
5/31/201652.7452.7452.2552.499,530
5/27/201652.3752.5752.3152.574,956
5/26/201652.5452.5452.1052.211,299
5/25/201652.3652.7552.3652.4432,225
5/24/201652.0052.3952.0052.2812,753
5/23/201651.5551.7151.4451.4924,498
5/20/201651.3851.9751.3851.6528,382
5/19/201651.3651.3650.9951.243,311
5/18/201650.5451.6350.5451.6015,331
5/17/201650.9051.1050.6050.668,757
5/16/201650.8651.1850.8651.166,217
5/13/201651.0851.2250.8450.902,785
5/12/201651.1051.2550.9251.253,706
5/11/201651.4451.4450.9250.9267,944
5/10/201650.6951.3550.6951.3523,916
5/9/201650.4650.6550.3550.577,073
5/6/201650.1050.4550.0750.413,307
5/5/201650.1950.5850.1950.375,355
5/4/201650.2050.2049.9250.133,699
5/3/201650.4050.6350.1550.633,599
5/2/201650.4651.0250.4651.005,923
4/29/201650.2950.4150.0850.3613,954
4/28/201650.8250.8450.4050.4011,034
4/27/201650.9751.2450.9751.194,972
4/26/201650.7651.0350.7051.037,625
4/25/201650.8650.8650.3650.6034,640
4/22/201650.5650.9550.5650.952,461
4/21/201651.2151.2150.4650.4621,564
4/20/201651.0951.5250.9851.378,838
4/19/201650.9151.2750.9151.066,060
4/18/201650.3050.7850.3050.787,849
4/15/201650.5550.6850.3750.5511,371
4/14/201650.6750.7350.3650.486,868
4/13/201650.0050.5450.0050.519,644
4/12/201649.3049.7649.0549.747,927
4/11/201649.0649.4649.0649.0919,900
4/8/201649.0449.3148.7948.8516,751
4/7/201649.1449.1448.5948.696,276
4/6/201649.3249.5549.2449.406,878
4/5/201649.6949.6949.3049.306,920
4/4/201650.5150.5650.0150.024,761
4/1/201649.7050.5149.5450.507,642
3/31/201650.2150.2949.8249.905,327
3/30/201649.7050.4349.7050.2930,838
3/29/201649.4149.5649.2349.566,047
3/28/201649.2349.6449.2349.6310,245
3/24/201649.0949.1448.8449.144,643
3/23/201650.0450.0449.6849.717,445
3/22/201650.0550.5350.0550.335,350
3/21/201650.6450.6450.2450.454,759
3/18/201650.4050.6450.2150.535,113
3/17/201649.6050.3449.5750.219,073
3/16/201649.6149.7549.4649.716,726
3/15/201649.0349.4148.9949.417,039
3/14/201649.4249.5249.2549.464,578
3/11/201648.8149.6548.8149.6511,633
3/10/201648.4948.7847.8948.347,279
3/9/201648.4748.4748.0848.2710,694
3/8/201648.3448.4947.9548.2480,930
3/7/201648.4648.7748.4548.738,392
3/4/201648.8548.8548.3848.674,809
3/3/201648.4048.5848.3648.5713,764
3/2/201648.1648.4748.1648.478,397
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center