$46.64 +0.97 (%) iS US Insurance Shs - NYSEARCA

Oct. 21, 2014 | 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
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
7/30/201447.0047.0046.4846.6160,334
7/29/201447.2547.2546.8546.877,245
7/28/201447.2047.3046.9047.2550,209
7/25/201447.6247.6247.2047.396,318
7/24/201447.8247.8847.7147.8216,539
7/23/201447.6947.9147.6447.843,740
7/22/201447.8747.8747.6347.7128,085
7/21/201447.8947.9547.6547.912,961
7/18/201447.6247.9747.6247.978,690
7/17/201447.9748.2047.4947.506,325
7/16/201448.3848.3847.9948.026,900
7/15/201448.2848.3148.0048.175,209
7/14/201448.1848.2548.1248.144,520
7/11/201447.7047.9147.5147.864,358
7/10/201447.5447.7247.3347.6915,036
7/9/201448.1248.2547.9948.077,062
7/8/201448.0648.0647.8848.042,544
7/7/201448.5148.5148.1848.256,130
7/3/201448.2148.5948.2148.544,370
7/2/201448.3048.4548.0448.066,079
7/1/201448.0248.5347.9548.3517,994
6/30/201447.7247.9747.7247.807,446
6/27/201447.8047.8347.6647.745,913
6/26/201447.8247.8747.4747.8713,184
6/25/201447.8647.9947.7647.9727,131
6/24/201448.1648.4648.0548.087,418
6/20/201448.4748.7248.4748.536,327
6/19/201448.4048.4748.3648.466,824
6/18/201448.3048.5448.1848.5034,595
6/17/201448.1248.3848.1248.357,283
6/16/201447.7147.8547.6647.765,201
6/13/201447.6847.8647.6847.792,585
6/12/201447.9948.0047.6047.7215,105
6/11/201448.1548.1547.9047.9431,080
6/10/201448.1048.2448.0948.2417,624
6/9/201448.2148.3748.0648.2027,417
6/6/201448.0348.2648.0348.1312,247
6/5/201447.6947.8747.5847.828,048
6/4/201447.0747.7947.0747.7825,396
6/3/201446.8647.0746.7647.065,311
6/2/201446.6346.9046.5846.8922,461
5/30/201446.6046.6046.4846.5611,152
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center