$53.07 -0.37 (%) iS US Insurance Shs - NYSE ARCA

Sep. 23, 2016 | 03:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IAK historical data

Date Open High Low Close Volume
9/23/201653.2353.2352.9953.071,738
9/22/201653.1353.4453.1353.444,800
9/21/201652.4853.1952.4853.166,130
9/20/201652.6352.7052.5552.683,616
9/19/201652.4352.8052.4052.511,279
9/16/201652.7352.7352.2552.316,292
9/15/201652.1752.9152.1752.845,608
9/14/201652.4952.7052.2252.293,977
9/13/201652.5352.6652.3852.653,640
9/12/201652.2153.1252.1053.126,273
9/9/201653.0153.2052.5852.5814,417
9/8/201653.2753.3653.2053.205,068
9/7/201653.1353.4253.1353.423,421
9/6/201653.3953.3953.0453.303,262
9/2/201653.4753.4953.2553.344,264
9/1/201653.3653.5052.8753.122,835
8/31/201653.3453.5053.0153.3629,169
8/30/201652.9953.3852.9953.358,608
8/29/201652.9153.0852.9152.9911,318
8/26/201652.4552.8452.2152.5337,298
8/25/201652.0352.5152.0352.4312,432
8/24/201652.0252.2152.0252.1213,105
8/23/201652.3252.3252.1052.1131,526
8/22/201652.0452.1251.9052.124,416
8/19/201651.9152.1351.8552.134,425
8/18/201652.1052.1752.0252.1439,207
8/17/201652.0452.0751.8352.036,372
8/16/201651.9752.2051.9752.039,735
8/15/201651.8652.2051.8652.189,715
8/12/201651.8451.8851.7551.855,846
8/11/201652.1852.2552.1452.143,334
8/10/201652.2952.2952.0152.027,539
8/9/201652.3552.4852.3052.386,031
8/8/201652.2852.4252.2852.373,703
8/5/201651.4752.1851.4752.1615,713
8/4/201651.6751.6751.2051.232,028
8/3/201651.1151.8451.1151.806,971
8/2/201650.9451.1250.7750.936,836
8/1/201651.2151.4151.0351.128,439
7/29/201651.5951.5951.3551.357,134
7/28/201651.4951.8451.4951.843,321
7/27/201651.7351.8251.5251.688,668
7/26/201651.8351.8651.6451.774,337
7/25/201651.8351.8551.6351.7512,304
7/22/201651.4751.8451.4751.8111,996
7/21/201651.5751.5751.3751.463,460
7/20/201651.5651.6951.5351.577,984
7/19/201651.3451.4751.3351.452,314
7/18/201651.7351.7951.5851.588,641
7/15/201651.8851.8851.5651.623,939
7/14/201651.7351.8451.7051.7315,351
7/13/201651.1551.2851.0351.155,933
7/12/201651.2151.4251.0951.316,021
7/11/201650.7551.0050.7550.907,453
7/8/201650.2450.6850.2450.6710,514
7/7/201650.2550.2549.6149.833,622
7/6/201649.5449.8449.4149.834,962
7/5/201649.7449.8349.5349.7411,762
7/1/201650.6050.7350.6050.6913,957
6/30/201649.6950.6549.6950.637,670
6/29/201648.8449.6348.8249.6211,518
6/28/201647.8648.5147.8648.4845,540
6/27/201648.4748.4747.2547.3436,086
6/24/201649.4550.0048.9649.015,335
6/23/201651.0651.6051.0651.607,905
6/22/201650.6050.9450.5850.609,095
6/21/201650.5450.6350.3250.598,049
6/20/201650.6151.1450.5550.5621,708
6/17/201650.3750.3950.0050.206,822
6/16/201649.7850.3549.4250.327,911
6/15/201650.4550.6250.1250.1211,179
6/14/201650.6150.6150.1350.337,795
6/13/201650.9751.2750.6850.7412,643
6/10/201651.2551.3651.0551.1841,371
6/9/201651.6951.8451.6651.814,337
6/8/201651.9252.1651.9252.087,410
6/7/201652.1752.2052.0652.2012,478
6/6/201651.9352.2751.9352.194,316
6/3/201651.9852.0251.5151.9828,912
6/2/201652.3852.4552.3652.452,490
6/1/201651.9152.5451.9152.537,649
5/31/201652.7452.7452.2552.499,530
5/27/201652.3752.5752.3152.574,956
5/26/201652.5452.5452.1052.211,299
5/25/201652.3652.7552.3652.4432,225
5/24/201652.0052.3952.0052.2812,753
5/23/201651.5551.7151.4451.4924,498
5/20/201651.3851.9751.3851.6528,382
5/19/201651.3651.3650.9951.243,311
5/18/201650.5451.6350.5451.6015,331
5/17/201650.9051.1050.6050.668,757
5/16/201650.8651.1850.8651.166,217
5/13/201651.0851.2250.8450.902,785
5/12/201651.1051.2550.9251.253,706
5/11/201651.4451.4450.9250.9267,944
5/10/201650.6951.3550.6951.3523,916
5/9/201650.4650.6550.3550.577,073
5/6/201650.1050.4550.0750.413,307
5/5/201650.1950.5850.1950.375,355
5/4/201650.2050.2049.9250.133,699
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center