$57.86 -0.41 (%) iS US Insurance Shs - NYSE ARCA

Dec. 2, 2016 | 03:56 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
12/2/201658.0058.0757.8257.869,302
12/1/201658.1558.4658.0058.2711,148
11/30/201658.2258.2257.6657.7744,059
11/29/201657.7357.8157.6257.6510,075
11/28/201657.7858.0357.5957.6132,163
11/25/201658.3058.3257.9958.1025,418
11/23/201657.8158.1657.6458.0346,085
11/21/201657.4957.7157.3157.5968,543
11/18/201657.4457.5557.1757.43126,427
11/17/201656.7957.3156.7957.29622,730
11/16/201656.7456.8956.5556.7816,936
11/15/201656.9357.1856.6957.188,168
11/14/201657.2857.5557.0457.2837,042
11/11/201656.0556.6456.0356.6112,077
11/10/201655.3256.3855.3256.2626,262
11/9/201653.1255.0153.1254.8446,622
11/8/201652.9553.5252.8353.514,986
11/7/201652.5853.0252.5853.0210,575
11/4/201652.4052.5552.0852.088,398
11/3/201652.3652.6352.3652.438,199
11/2/201652.4952.5952.2652.3611,453
11/1/201652.8352.8352.2152.604,700
10/31/201653.0953.2253.0653.067,597
10/28/201653.2353.3252.8452.882,933
10/27/201652.9653.1752.9553.171,483
10/26/201652.7853.0652.7853.031,610
10/25/201652.7752.7752.6052.607,163
10/24/201652.9853.0152.7752.836,277
10/21/201652.8052.8052.4652.627,456
10/20/201653.5453.5452.9052.9812,679
10/19/201653.6953.8853.6453.7930,106
10/18/201653.9153.9453.6253.6315,504
10/17/201653.6853.9153.6853.7311,866
10/14/201654.0854.0853.7153.809,140
10/13/201653.3653.6053.0553.4310,244
10/12/201653.7953.9253.7853.869,238
10/11/201653.6253.7753.2453.415,698
10/10/201653.6253.8853.6253.7711,183
10/7/201652.8453.6052.8453.495,482
10/6/201653.4453.5052.9753.177,007
10/5/201653.1853.3453.1653.268,421
10/4/201652.6552.7052.2552.702,403
10/3/201652.6952.6952.4052.432,551
9/30/201652.5253.0452.5252.8845,637
9/29/201652.8953.0652.2552.485,310
9/28/201652.4952.9752.4252.9720,852
9/27/201652.2252.5152.2252.471,843
9/26/201652.3752.3952.0852.136,116
9/23/201653.2353.2352.9953.071,738
9/22/201653.1353.4453.1353.444,800
9/21/201652.4853.1952.4853.166,130
9/20/201652.6352.7052.5552.683,616
9/19/201652.4352.8052.4052.511,279
9/16/201652.7352.7352.2552.316,292
9/15/201652.1752.9152.1752.845,608
9/14/201652.4952.7052.2252.293,977
9/13/201652.5352.6652.3852.653,640
9/12/201652.2153.1252.1053.126,273
9/9/201653.0153.2052.5852.5814,417
9/8/201653.2753.3653.2053.205,068
9/7/201653.1353.4253.1353.423,421
9/6/201653.3953.3953.0453.303,262
9/2/201653.4753.4953.2553.344,264
9/1/201653.3653.5052.8753.122,835
8/31/201653.3453.5053.0153.3629,169
8/30/201652.9953.3852.9953.358,608
8/29/201652.9153.0852.9152.9911,318
8/26/201652.4552.8452.2152.5337,298
8/25/201652.0352.5152.0352.4312,432
8/24/201652.0252.2152.0252.1213,105
8/23/201652.3252.3252.1052.1131,526
8/22/201652.0452.1251.9052.124,416
8/19/201651.9152.1351.8552.134,425
8/18/201652.1052.1752.0252.1439,207
8/17/201652.0452.0751.8352.036,372
8/16/201651.9752.2051.9752.039,735
8/15/201651.8652.2051.8652.189,715
8/12/201651.8451.8851.7551.855,846
8/11/201652.1852.2552.1452.143,334
8/10/201652.2952.2952.0152.027,539
8/9/201652.3552.4852.3052.386,031
8/8/201652.2852.4252.2852.373,703
8/5/201651.4752.1851.4752.1615,713
8/4/201651.6751.6751.2051.232,028
8/3/201651.1151.8451.1151.806,971
8/2/201650.9451.1250.7750.936,836
8/1/201651.2151.4151.0351.128,439
7/29/201651.5951.5951.3551.357,134
7/28/201651.4951.8451.4951.843,321
7/27/201651.7351.8251.5251.688,668
7/26/201651.8351.8651.6451.774,337
7/25/201651.8351.8551.6351.7512,304
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center