$50.06 +0.32 (%) iS US Insurance Shs - NYSEARCA

Dec. 19, 2014 | 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
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
9/3/201448.7248.7548.3948.4310,801
9/2/201448.5848.7648.4548.6011,033
8/29/201448.3148.5048.2648.4813,234
8/28/201448.3648.3648.1048.307,003
8/27/201448.4048.5248.3948.476,240
8/26/201448.2248.4348.2148.3629,897
8/25/201448.0948.2847.9448.2013,411
8/22/201447.9447.9447.7347.769,898
8/21/201447.6548.0847.5048.0119,776
8/20/201447.5047.6847.4547.6532,662
8/19/201447.5947.6447.5247.53125,172
8/18/201447.1747.4747.1347.4283,432
8/15/201447.1747.1746.5646.8326,295
8/14/201446.7247.0246.7247.0026,938
8/13/201446.4546.6246.4346.5936,262
8/12/201446.2946.4146.2246.3349,836
8/11/201445.9946.2745.9546.137,591
8/8/201445.8345.9845.6545.9693,567
8/7/201445.8946.2145.4945.6419,314
8/6/201445.4145.9145.4145.9122,638
8/5/201445.8646.0045.5345.656,292
8/4/201445.7745.9345.5945.9317,140
8/1/201445.7445.8845.4445.6513,177
7/31/201446.2146.4745.7745.8326,308
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center