$49.90 -0.10 (%) iS US Insurance Shs - NYSEARCA

Aug. 31, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAK historical data

Date Open High Low Close Volume
8/31/201549.8849.9249.6349.9016,746
8/28/201550.0850.1249.8050.0013,957
8/27/201549.5150.3049.4050.2051,236
8/26/201548.6749.0147.9048.9733,816
8/25/201549.5250.1647.6747.8159,559
8/24/201549.9449.9429.1148.23284,751
8/21/201551.5551.5550.3650.3834,312
8/20/201552.4552.5751.8951.8920,212
8/19/201553.1453.7052.7153.0524,334
8/18/201553.3753.5453.3353.4119,278
8/17/201553.4253.6852.9853.5013,161
8/14/201553.0153.5053.0153.4425,100
8/13/201552.8253.1952.7153.0025,377
8/12/201552.7452.7751.9552.7741,216
8/11/201553.1753.1852.9453.0813,051
8/10/201553.0553.6153.0553.4723,570
8/7/201552.7552.8252.4852.6112,259
8/6/201553.2553.2552.6852.8014,545
8/5/201553.0953.2752.9352.9611,814
8/4/201553.2753.2752.7052.9520,638
8/3/201553.3353.4753.0653.3916,562
7/31/201553.4653.4653.1153.1719,345
7/30/201553.4553.5053.0753.4727,144
7/29/201552.6953.4552.6953.4330,911
7/28/201552.9352.9352.4852.8040,529
7/27/201552.6052.6152.2552.4569,150
7/24/201552.7853.1052.6852.8213,065
7/23/201552.9953.0052.6152.6422,499
7/22/201552.6652.9552.6652.8541,127
7/21/201552.6552.9452.5052.7140,761
7/20/201552.8952.8952.5952.6567,678
7/17/201553.0053.0052.5852.7821,686
7/16/201553.0053.0052.7652.9638,741
7/15/201552.4952.7452.4252.6322,700
7/14/201552.2852.5052.2052.4831,834
7/13/201552.2552.4152.1852.3576,662
7/10/201551.8051.9951.5751.9167,521
7/9/201551.3651.5651.1251.282,854
7/8/201551.1451.3050.7950.869,094
7/7/201551.2751.7250.7551.7017,506
7/6/201551.1751.5450.9251.4724,007
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
  • 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!