FinancialContent is the trusted provider of stock market information to the media industry.
US Regional Banks Ishares ETF (NY: IAT)
46.90 USD  +0.96 (+2.09%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 51.15 51.58 51.09 51.57 3,700 +0.35(+0.68%)
Jan 30, 2007 51.05 51.22 51.05 51.22 2,900 +0.18(+0.35%)
Jan 29, 2007 51.08 51.14 51.04 51.04 3,600 -0.04(-0.08%)
Jan 26, 2007 50.93 51.15 50.84 51.08 43,500 +0.13(+0.26%)
Jan 25, 2007 51.45 51.45 50.93 50.95 9,200 -0.41(-0.80%)
Jan 24, 2007 51.13 51.36 51.08 51.36 68,700 +0.33(+0.65%)
Jan 23, 2007 51.06 51.07 50.85 51.03 9,200 -0.02(-0.04%)
Jan 22, 2007 51.02 51.06 50.92 51.05 3,500 -0.07(-0.14%)
Jan 19, 2007 51.13 51.20 51.00 51.12 3,300 -0.18(-0.35%)
Jan 18, 2007 51.18 51.37 51.15 51.30 37,100 +0.16(+0.31%)
Jan 17, 2007 51.15 51.29 51.07 51.14 5,600 -0.34(-0.66%)
Jan 16, 2007 51.58 51.58 51.38 51.48 25,300 -0.14(-0.27%)
Jan 12, 2007 51.50 51.64 51.50 51.62 4,400 +0.02(+0.04%)
Jan 11, 2007 51.63 51.66 51.50 51.60 22,800 +0.12(+0.23%)
Jan 10, 2007 51.20 51.53 51.20 51.48 2,100 +0.17(+0.33%)
Jan 09, 2007 51.60 51.67 51.09 51.31 1,700 -0.12(-0.23%)
Jan 08, 2007 51.30 51.44 51.08 51.43 14,600 +0.03(+0.06%)
Jan 05, 2007 51.95 51.95 51.38 51.40 18,100 -0.74(-1.42%)
Jan 04, 2007 52.01 52.18 51.89 52.14 23,500 +0.07(+0.13%)
Jan 03, 2007 52.00 52.44 51.98 52.07 37,600 +0.17(+0.33%)
Dec 29, 2006 52.25 52.26 51.90 51.90 2,800 -0.47(-0.90%)
Dec 28, 2006 52.40 52.58 52.29 52.37 2,000 -0.15(-0.29%)
Dec 27, 2006 52.40 52.52 52.40 52.52 3,100 +0.44(+0.85%)
Dec 26, 2006 51.89 52.08 51.89 52.08 400 +0.38(+0.73%)
Dec 22, 2006 51.80 51.80 51.66 51.70 3,500 -0.08(-0.15%)
Dec 21, 2006 51.81 51.90 51.73 51.78 1,900 -0.07(-0.13%)
Dec 20, 2006 51.70 51.85 51.68 51.85 800 -0.20(-0.38%)
Dec 19, 2006 52.06 52.06 51.91 52.05 1,500 +0.04(+0.07%)
Dec 18, 2006 52.10 52.13 51.97 52.01 6,700 -0.04(-0.08%)
Dec 15, 2006 52.09 52.10 52.02 52.05 2,500 +0.15(+0.29%)
Dec 14, 2006 51.49 51.91 51.49 51.90 3,000 +0.38(+0.74%)
Dec 13, 2006 51.36 51.56 51.36 51.52 6,100 +0.23(+0.44%)
Dec 12, 2006 50.90 51.29 50.90 51.29 2,200 +0.29(+0.57%)
Dec 11, 2006 51.00 51.00 51.00 51.00 300 +0.26(+0.51%)
Dec 08, 2006 50.60 50.86 50.60 50.74 1,300 -0.15(-0.29%)
Dec 07, 2006 51.20 51.26 50.89 50.89 9,600 -0.13(-0.25%)
Dec 06, 2006 50.97 51.06 50.97 51.02 2,300 -0.17(-0.33%)
Dec 05, 2006 51.02 51.19 50.89 51.19 3,700 +0.21(+0.41%)
Dec 04, 2006 50.79 51.08 50.79 50.98 34,100 +0.80(+1.59%)
Dec 01, 2006 50.18 50.34 49.95 50.18 1,500 -0.08(-0.16%)
Nov 30, 2006 50.25 50.32 49.99 50.26 9,800 +0.06(+0.12%)
Nov 29, 2006 50.05 50.22 50.05 50.20 900 +0.40(+0.81%)
Nov 28, 2006 49.70 49.87 49.70 49.80 1,300 -0.00(-0.01%)
Nov 27, 2006 49.92 49.92 49.80 49.80 3,000 -0.61(-1.20%)
Nov 24, 2006 50.35 50.41 50.35 50.41 300 -0.08(-0.16%)
Nov 22, 2006 50.40 50.62 50.40 50.49 3,300 +0.06(+0.12%)
Nov 21, 2006 50.56 50.56 50.43 50.43 700 -0.23(-0.45%)
Nov 20, 2006 50.64 50.75 50.59 50.66 4,500 +0.06(+0.12%)
Nov 17, 2006 50.57 50.64 50.52 50.60 2,700 -0.16(-0.32%)
Nov 16, 2006 50.61 50.77 50.61 50.76 1,300 +0.33(+0.65%)
Nov 15, 2006 50.40 50.45 50.35 50.43 13,000 +0.15(+0.30%)
Nov 14, 2006 49.99 50.28 49.92 50.28 4,300 +0.09(+0.18%)
Nov 13, 2006 50.10 50.25 50.10 50.19 2,600 +0.24(+0.48%)
Nov 10, 2006 50.03 50.06 49.94 49.95 1,500 -0.02(-0.04%)
Nov 09, 2006 49.94 50.08 49.94 49.97 8,000 -0.12(-0.24%)
Nov 08, 2006 49.95 50.17 49.90 50.09 6,200 +0.15(+0.30%)
Nov 07, 2006 49.90 50.09 49.90 49.94 5,800 +0.09(+0.18%)
Nov 06, 2006 49.60 49.85 49.60 49.85 2,700 +0.38(+0.77%)
Nov 03, 2006 49.80 49.80 49.37 49.47 4,600 +0.01(+0.02%)
Nov 02, 2006 49.50 49.55 49.45 49.46 2,700 -0.27(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More