$49.62 -0.74 (%) iS US Insurance Shs - NYSEARCA

Apr. 17, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAK historical data

Date Open High Low Close Volume
4/17/201550.1450.1449.4549.627,371
4/16/201550.1750.4050.1250.367,955
4/15/201550.3150.5350.2550.3217,494
4/14/201550.0750.1649.7950.0118,808
4/13/201549.7450.2549.7450.1520,117
4/10/201549.9449.9749.8049.825,144
4/9/201549.6750.0149.6649.984,213
4/8/201549.5949.7849.5449.7013,947
4/7/201549.6549.8249.5249.5224,589
4/6/201549.2749.9549.1849.759,872
4/2/201549.3549.6549.3549.6312,826
4/1/201549.0949.4749.0949.302,674
3/31/201549.4849.5849.1549.4939,176
3/30/201549.1549.7649.1549.6519,465
3/27/201549.0349.0948.8649.0031,207
3/26/201548.9249.2148.8649.169,504
3/25/201549.9049.9049.1949.1944,798
3/24/201550.3350.3349.9750.042,379
3/23/201550.4250.7150.3650.3611,844
3/20/201550.0850.3949.9450.2712,431
3/19/201550.2050.2049.6749.807,889
3/18/201549.7350.3749.5950.127,632
3/17/201550.0250.0449.7449.994,394
3/16/201549.4950.1249.4950.0512,265
3/13/201549.5449.5549.0949.3512,443
3/11/201548.5348.9148.5348.7612,251
3/10/201549.1849.2948.4148.4132,819
3/9/201549.5449.6849.4949.5916,963
3/6/201549.4950.1049.4149.4212,238
3/5/201549.3349.4549.2449.419,406
3/4/201549.2749.2749.0049.083,400
3/3/201549.6049.6549.3849.515,812
3/2/201549.2849.6749.2849.6722,221
2/27/201549.4549.5249.3049.3310,254
2/26/201549.3849.4849.2949.314,621
2/25/201549.5849.5849.2949.3120,682
2/24/201549.2449.6549.2449.5641,142
2/23/201549.5149.5149.0649.1911,118
2/20/201549.3949.6748.9549.628,138
2/19/201549.1149.5049.1149.425,184
2/18/201549.4749.5649.2449.258,635
2/17/201549.2349.7849.2349.539,919
2/13/201548.8849.3348.8049.3134,940
2/12/201548.8749.0248.7548.938,992
2/11/201548.4548.8248.3948.8214,006
2/10/201548.3348.4148.1948.419,567
2/9/201548.1848.2947.9648.195,552
2/6/201548.1948.7348.1948.329,559
2/5/201547.6948.0647.4848.0614,536
2/4/201547.6648.1247.6647.8727,071
2/3/201547.5447.7547.2447.7524,177
2/2/201546.2747.0045.9346.9517,189
1/30/201546.1946.5746.0246.0316,879
1/29/201546.7446.7646.2746.7226,010
1/28/201547.5947.5946.5646.5641,790
1/27/201547.4547.6047.2347.4116,053
1/26/201547.6347.8747.5047.838,301
1/23/201548.2148.3747.7247.7221,074
1/22/201547.4948.2947.3748.295,574
1/21/201547.0047.2646.9047.1936,892
1/20/201547.6247.7746.8047.0745,066
1/16/201546.6347.3746.5347.2146,716
1/15/201547.2047.3946.7246.7911,681
1/14/201547.2647.5446.6847.2215,721
1/13/201548.4248.7247.5047.848,708
1/12/201548.5348.5347.8847.9911,899
1/9/201549.2949.2948.4548.569,166
1/8/201548.9149.2548.7249.238,200
1/6/201548.8548.8547.9848.1220,876
1/5/201549.6149.6148.6648.8717,239
1/2/201550.3250.3249.5749.8628,481
12/31/201450.7750.7750.0150.0128,272
12/30/201450.4850.7450.3850.6329,446
12/29/201450.4350.8550.3950.5913,038
12/26/201450.5050.5950.4550.485,113
12/24/201450.4350.6250.3150.498,780
12/23/201450.4850.8850.4850.6937,042
12/22/201450.0050.2449.9650.206,257
12/19/201449.8750.1449.7550.067,451
12/18/201449.3549.7449.3449.7412,302
12/17/201448.1648.7247.9848.7216,076
12/16/201448.0348.6247.8848.259,933
12/15/201448.9248.9947.9348.3662,109
12/12/201449.7349.7348.6548.6821,760
12/11/201449.5850.1949.5849.8038,051
12/10/201450.1050.1049.4649.509,264
12/9/201450.0050.1749.7750.1514,252
12/8/201450.0050.6350.0050.4422,570
12/5/201449.8750.4349.8750.0339,109
12/4/201449.6449.7949.5149.7315,839
12/3/201449.4949.8149.4949.7520,093
12/2/201449.0849.5149.0849.5016,031
12/1/201449.2449.3649.0349.1618,339
11/28/201449.7449.8349.5449.5616,130
11/26/201449.6749.6949.5149.6913,401
11/25/201449.8849.8849.4349.6422,763
11/24/201449.5149.8249.5149.8232,687
11/21/201449.5949.6949.3949.4712,911
11/20/201448.9549.2148.7549.1314,116
11/19/201448.9849.0548.8049.0256,886
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center