iS US Insurance Shs  $47.39

down -0.43


25/7/2014 04:00 PM  |  NYSEARCA : IAK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAK historical data

Date Open High Low Close Volume
7/25/201447.6247.6247.2047.396,318
7/24/201447.8247.8847.7147.8216,539
7/23/201447.6947.9147.6447.843,740
7/22/201447.8747.8747.6347.7128,085
7/21/201447.8947.9547.6547.912,961
7/18/201447.6247.9747.6247.978,690
7/17/201447.9748.2047.4947.506,325
7/16/201448.3848.3847.9948.026,900
7/15/201448.2848.3148.0048.175,209
7/14/201448.1848.2548.1248.144,520
7/11/201447.7047.9147.5147.864,358
7/10/201447.5447.7247.3347.6915,036
7/9/201448.1248.2547.9948.077,062
7/8/201448.0648.0647.8848.042,544
7/7/201448.5148.5148.1848.256,130
7/3/201448.2148.5948.2148.544,370
7/2/201448.3048.4548.0448.066,079
7/1/201448.0248.5347.9548.3517,994
6/30/201447.7247.9747.7247.807,446
6/27/201447.8047.8347.6647.745,913
6/26/201447.8247.8747.4747.8713,184
6/25/201447.8647.9947.7647.9727,131
6/24/201448.1648.4648.0548.087,418
6/20/201448.4748.7248.4748.536,327
6/19/201448.4048.4748.3648.466,824
6/18/201448.3048.5448.1848.5034,595
6/17/201448.1248.3848.1248.357,283
6/16/201447.7147.8547.6647.765,201
6/13/201447.6847.8647.6847.792,585
6/12/201447.9948.0047.6047.7215,105
6/11/201448.1548.1547.9047.9431,080
6/10/201448.1048.2448.0948.2417,624
6/9/201448.2148.3748.0648.2027,417
6/6/201448.0348.2648.0348.1312,247
6/5/201447.6947.8747.5847.828,048
6/4/201447.0747.7947.0747.7825,396
6/3/201446.8647.0746.7647.065,311
6/2/201446.6346.9046.5846.8922,461
5/30/201446.6046.6046.4846.5611,152
5/29/201446.5446.6546.4146.6542,356
5/28/201446.5346.5946.4546.5416,270
5/27/201446.6846.8346.4146.639,535
5/23/201446.3546.4746.2646.3814,127
5/22/201446.2046.3646.2046.334,504
5/21/201446.1246.3246.0546.2031,179
5/20/201445.9246.0545.6245.8743,146
5/19/201445.6445.9945.6445.996,420
5/16/201445.9545.9545.4745.6551,212
5/15/201446.2346.2345.3945.769,728
5/13/201446.9547.1146.9347.014,898
5/12/201446.6446.9946.6446.9913,028
5/8/201446.3846.6546.3546.4037,044
5/7/201445.8146.0345.7146.036,147
5/6/201446.0046.0645.4645.4639,566
5/5/201446.2346.3945.9146.279,073
5/2/201446.4446.7246.3346.4517,452
5/1/201446.0546.4546.0246.3213,876
4/30/201445.9746.2345.7746.2318,688
4/29/201445.6046.0545.6046.057,178
4/28/201445.8145.9045.2845.548,668
4/25/201445.8646.0145.5345.6615,603
4/24/201445.8246.1245.7946.039,603
4/23/201445.6945.9045.6945.8516,324
4/22/201445.3445.8345.3245.749,232
4/21/201445.5445.5445.2445.386,628
4/17/201445.2145.6245.2145.5431,647
4/16/201445.0445.2444.8945.2431,202
4/15/201444.4944.7744.2044.6325,599
4/14/201444.5944.7344.1644.429,522
4/11/201444.5644.7744.0644.40169,085
4/10/201445.7245.7644.8744.872,885
4/9/201445.1045.7845.1045.7619,579
4/8/201445.0245.2944.8645.2018,909
4/7/201445.7045.8045.0645.0750,904
4/4/201446.7346.7745.9045.9027,144
4/3/201446.3246.4746.2146.4790,835
4/2/201446.2146.4146.0846.3112,690
4/1/201446.2446.2745.9046.1217,336
3/31/201445.7545.9745.6845.926,987
3/28/201445.4245.6545.2945.3917,101
3/27/201445.5445.5845.0245.1416,953
3/26/201446.2446.3045.6345.634,951
3/25/201446.2846.2845.8746.0720,926
3/24/201446.2946.3946.0646.246,363
3/21/201446.4946.6546.2646.2619,506
3/20/201445.8646.3245.8546.1825,170
3/19/201446.0046.1345.7545.8813,912
3/18/201445.7846.0345.7845.9822,208
3/17/201445.6145.7945.6145.6718,979
3/14/201445.4345.6045.2445.4036,174
3/13/201446.1546.1745.3745.5132,919
3/12/201445.9046.0845.5746.0010,757
3/11/201446.4246.5046.0846.1892,771
3/10/201446.5746.5946.2546.4130,284
3/7/201446.6746.7646.3946.5013,923
3/6/201446.1146.4546.1146.279,885
3/5/201445.8145.9745.6445.9526,752
3/4/201445.4245.8145.4245.7546,714
3/3/201444.9845.0344.6944.8635,382
2/28/201444.9345.5844.9345.3018,093
Trading Center