$46.72 +0.16 (%) iS US Insurance Shs - NYSEARCA

Jan. 29, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAK historical data

Date Open High Low Close Volume
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
11/18/201448.8249.1548.8248.9579,984
11/17/201448.7148.9148.7148.843,702
11/14/201449.0449.0448.7548.825,853
11/13/201449.1849.2048.8649.079,737
11/12/201448.9849.1248.8649.1115,657
11/11/201449.0049.1649.0049.035,571
11/10/201448.8449.0848.8449.0115,751
11/7/201448.6948.8848.5048.8419,956
11/6/201448.8548.8548.4248.7015,519
11/5/201448.9849.0948.8849.0712,759
11/4/201448.5948.7348.4748.723,522
11/3/201448.8348.8348.5348.588,927
10/31/201448.6348.7648.5748.7115,182
10/30/201447.8148.3547.7348.1621,358
10/29/201448.0048.0747.6047.8518,071
10/28/201447.4347.9247.4347.929,644
10/27/201446.8547.3746.8547.326,072
10/24/201446.5547.0746.5547.073,467
10/23/201446.8146.9146.4846.485,722
10/22/201446.7647.0046.5646.6222,560
10/21/201445.9546.7045.9546.6414,641
10/20/201445.5045.6745.3045.6713,755
10/17/201445.1945.6245.1045.5418,225
10/16/201443.9044.9043.3444.8314,652
10/15/201444.8344.8343.7744.6235,614
10/14/201445.1445.6345.1445.399,179
10/13/201445.5145.7945.1045.1013,202
10/10/201445.6845.9745.5045.5121,485
10/9/201446.6546.6545.7945.8732,178
10/8/201446.1446.7145.9746.7118,655
10/7/201446.8146.8146.2546.257,775
10/6/201447.4047.4046.9447.0411,408
10/3/201446.9547.3046.9547.2117,656
10/2/201446.3746.7346.1346.6015,853
10/1/201447.0547.0546.4246.4915,035
9/30/201447.2947.4947.1147.1212,331
9/29/201447.2547.4846.9747.368,213
9/26/201447.2847.7247.2447.608,495
9/25/201447.8047.8047.2747.326,858
9/24/201447.4347.9747.4347.8920,559
9/23/201447.9948.0947.5847.7370,036
9/22/201448.3748.3748.0948.1069,068
9/19/201448.7248.8148.3048.4625,477
9/18/201448.2648.7648.2648.698,759
9/17/201448.2748.3748.2048.203,067
9/16/201447.9548.2447.9548.184,215
9/15/201448.0748.1547.8948.028,119
9/12/201447.9148.0747.9147.9830,206
9/11/201447.7348.0447.6947.934,054
9/10/201447.9248.0347.8848.0028,309
9/9/201448.1048.1047.7147.8114,311
9/8/201448.1348.3248.0448.143,227
9/5/201448.1448.1947.9448.1512,730
9/4/201448.5548.6548.1848.209,006
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center