$50.36 0.00 (%) iS US Insurance Shs - NYSE ARCA

Apr. 29, 2016 | 04:00 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
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
3/1/201647.1448.2147.1348.2125,084
2/29/201647.3347.3346.8446.874,174
2/26/201647.5347.7347.3247.4125,409
2/25/201646.8447.3446.8447.3414,691
2/24/201646.1146.7545.8646.7013,971
2/23/201647.0147.0146.5746.656,210
2/22/201647.1847.3747.0547.2110,520
2/19/201646.6346.8446.5746.8326,845
2/18/201646.9646.9746.7646.927,758
2/17/201646.6847.1446.6847.009,565
2/16/201646.3246.3245.8946.1312,556
2/12/201644.6045.8644.6045.7722,197
2/11/201644.5244.5244.0244.2545,058
2/10/201645.8046.2045.5045.5017,122
2/9/201644.7945.7344.7945.5616,371
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center