$51.59 -0.11 (%) iS US Insurance Shs - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAK historical data

Date Open High Low Close Volume
7/2/201551.6651.7951.4751.5915,299
7/1/201551.9852.1251.5051.7041,943
6/30/201550.5850.7250.2650.538,733
6/29/201551.1851.1850.2050.2034,896
6/26/201551.3851.5751.3851.496,221
6/25/201551.7151.7151.1751.179,119
6/24/201551.9451.9451.5951.5922,785
6/23/201551.9752.2551.9452.1042,732
6/22/201551.7952.0051.7951.8933,566
6/19/201551.8851.8851.5051.5037,891
6/18/201551.5552.0051.5551.8613,068
6/17/201551.6851.6851.3251.3255,366
6/16/201550.9351.5950.9351.446,071
6/15/201550.9751.3550.6551.1014,722
6/12/201551.4351.4351.1251.2914,343
6/11/201551.1951.5451.1951.4740,846
6/10/201550.4351.2050.4351.1820,815
6/9/201549.9250.1849.7449.9713,099
6/8/201550.1850.2649.8949.894,641
6/5/201550.4750.6650.2350.2728,064
6/4/201550.4850.6050.1850.184,404
6/3/201550.2050.6750.2050.6717,218
6/2/201549.6650.1649.6649.9938,691
6/1/201549.9049.9049.6049.686,577
5/29/201550.0750.0749.6249.814,850
5/28/201550.0750.1049.8550.101,847
5/27/201549.9750.1549.8350.1323,427
5/26/201550.2350.2349.6549.749,794
5/22/201550.6050.6050.3350.356,028
5/21/201550.6450.7150.5350.5313,805
5/20/201550.6150.7250.5650.644,376
5/19/201550.5050.6350.3950.587,116
5/18/201549.8650.3849.8650.388,913
5/15/201550.3950.3949.8249.9453,536
5/14/201550.1150.2850.0350.2821,675
5/13/201549.9550.0149.7449.8525,502
5/12/201550.0950.0949.8749.967,330
5/11/201550.0450.3350.0450.25108,643
5/8/201550.1050.2050.1050.166,909
5/7/201549.4850.0849.3749.848,165
5/6/201549.4849.4849.2849.473,194
5/5/201549.6649.8849.5849.61103,666
5/4/201549.7749.8749.6649.8311,255
5/1/201549.3449.6549.3449.5615,309
4/30/201549.6249.6248.9748.99112,129
4/29/201549.5349.7349.4649.686,550
4/28/201549.2749.6649.1549.6017,012
4/27/201549.8449.8449.2649.2616,314
4/24/201549.8349.8349.4549.6411,613
4/23/201549.4449.7049.3849.6541,564
4/22/201549.3549.4748.9649.476,159
4/21/201550.0350.0349.3049.3120,603
4/20/201549.8350.0349.8249.916,066
4/17/201550.1450.1449.4549.627,371
4/16/201550.1750.4050.1250.367,955
4/15/201550.3150.5350.2550.3217,494
4/14/201550.0750.1649.7950.0118,808
4/13/201549.7450.2549.7450.1520,117
4/10/201549.9449.9749.8049.825,144
4/9/201549.6750.0149.6649.984,213
4/8/201549.5949.7849.5449.7013,947
4/7/201549.6549.8249.5249.5224,589
4/6/201549.2749.9549.1849.759,872
4/2/201549.3549.6549.3549.6312,826
4/1/201549.0949.4749.0949.302,674
3/31/201549.4849.5849.1549.4939,176
3/30/201549.1549.7649.1549.6519,465
3/27/201549.0349.0948.8649.0031,207
3/26/201548.9249.2148.8649.169,504
3/25/201549.9049.9049.1949.1944,798
3/24/201550.3350.3349.9750.042,379
3/23/201550.4250.7150.3650.3611,844
3/20/201550.0850.3949.9450.2712,431
3/19/201550.2050.2049.6749.807,889
3/18/201549.7350.3749.5950.127,632
3/17/201550.0250.0449.7449.994,394
3/16/201549.4950.1249.4950.0512,265
3/13/201549.5449.5549.0949.3512,443
3/11/201548.5348.9148.5348.7612,251
3/10/201549.1849.2948.4148.4132,819
3/9/201549.5449.6849.4949.5916,963
3/6/201549.4950.1049.4149.4212,238
3/5/201549.3349.4549.2449.419,406
3/4/201549.2749.2749.0049.083,400
3/3/201549.6049.6549.3849.515,812
3/2/201549.2849.6749.2849.6722,221
2/27/201549.4549.5249.3049.3310,254
2/26/201549.3849.4849.2949.314,621
2/25/201549.5849.5849.2949.3120,682
2/24/201549.2449.6549.2449.5641,142
2/23/201549.5149.5149.0649.1911,118
2/20/201549.3949.6748.9549.628,138
2/19/201549.1149.5049.1149.425,184
2/18/201549.4749.5649.2449.258,635
2/17/201549.2349.7849.2349.539,919
2/13/201548.8849.3348.8049.3134,940
2/12/201548.8749.0248.7548.938,992
2/11/201548.4548.8248.3948.8214,006
2/10/201548.3348.4148.1948.419,567
2/9/201548.1848.2947.9648.195,552
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!