FinancialContent is the trusted provider of stock market information to the media industry.
US Regional Banks Ishares ETF (NY: IAT)
47.59 USD  -0.20 (-0.42%)
Streaming Delayed Price  /  Updated: 10:12 AM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 31.99 32.42 31.91 31.96 94,096 -0.42(-1.30%)
Jan 29, 2015 31.98 32.38 31.80 32.38 74,868 +0.46(+1.44%)
Jan 28, 2015 32.86 32.86 31.91 31.92 84,613 -0.80(-2.44%)
Jan 27, 2015 32.72 32.98 32.55 32.72 207,012 -0.39(-1.18%)
Jan 26, 2015 32.81 33.12 32.55 33.11 90,753 +0.30(+0.91%)
Jan 23, 2015 33.06 33.25 32.79 32.81 168,005 -0.26(-0.79%)
Jan 22, 2015 32.20 33.16 32.18 33.07 96,746 +1.25(+3.93%)
Jan 21, 2015 31.79 32.19 31.62 31.82 99,194 +0.12(+0.38%)
Jan 20, 2015 32.05 32.06 31.57 31.70 278,432 -0.30(-0.94%)
Jan 16, 2015 31.40 32.04 31.40 32.00 107,088 +0.55(+1.75%)
Jan 15, 2015 31.82 31.90 31.35 31.45 123,170 -0.36(-1.13%)
Jan 14, 2015 31.95 32.07 31.38 31.81 129,901 -0.59(-1.82%)
Jan 13, 2015 32.77 33.13 32.17 32.40 211,273 -0.26(-0.80%)
Jan 12, 2015 32.96 32.96 32.52 32.66 447,110 -0.34(-1.03%)
Jan 09, 2015 33.85 33.85 32.97 33.00 727,598 -0.83(-2.45%)
Jan 08, 2015 33.50 33.89 33.50 33.83 647,897 +0.53(+1.59%)
Jan 07, 2015 33.30 33.40 32.97 33.30 735,404 +0.35(+1.06%)
Jan 06, 2015 33.81 33.81 32.82 32.95 87,919 -0.79(-2.34%)
Jan 05, 2015 34.63 34.63 33.74 33.74 237,267 -1.00(-2.88%)
Jan 02, 2015 35.15 35.27 34.41 34.74 81,876 -0.21(-0.60%)
Dec 31, 2014 35.48 34.95 34.95 34.95 42,700 -0.43(-1.22%)
Dec 30, 2014 35.37 35.55 35.32 35.38 57,510 -0.10(-0.28%)
Dec 29, 2014 35.23 35.64 35.13 35.48 44,438 +0.26(+0.74%)
Dec 26, 2014 35.25 35.41 35.22 35.22 17,651 -0.01(-0.03%)
Dec 24, 2014 35.34 35.23 35.23 35.23 74,900 -0.30(-0.84%)
Dec 23, 2014 35.34 35.63 35.34 35.53 48,682 +0.42(+1.20%)
Dec 22, 2014 35.05 35.13 34.88 35.11 60,511 +0.14(+0.40%)
Dec 19, 2014 35.04 35.18 34.78 34.97 40,768 -0.06(-0.17%)
Dec 18, 2014 34.49 35.03 34.49 35.03 119,447 +0.85(+2.49%)
Dec 17, 2014 33.52 34.18 33.51 34.18 1,636,808 +0.75(+2.24%)
Dec 16, 2014 33.43 33.95 33.15 33.43 53,865 -0.11(-0.33%)
Dec 15, 2014 34.02 34.07 33.43 33.54 64,024 -0.29(-0.86%)
Dec 12, 2014 34.15 34.30 33.81 33.83 46,076 -0.53(-1.54%)
Dec 11, 2014 34.37 34.68 34.30 34.36 61,074 +0.08(+0.23%)
Dec 10, 2014 35.04 35.11 34.26 34.28 55,916 -0.87(-2.48%)
Dec 09, 2014 34.74 35.15 34.51 35.15 75,711 +0.14(+0.40%)
Dec 08, 2014 34.87 35.25 34.78 35.01 157,814 +0.02(+0.06%)
Dec 05, 2014 34.46 35.03 34.46 34.99 341,580 +0.67(+1.95%)
Dec 04, 2014 34.37 34.37 34.09 34.32 53,416 +0.05(+0.15%)
Dec 03, 2014 33.91 34.31 33.89 34.27 666,962 +0.33(+0.97%)
Dec 02, 2014 33.59 34.09 33.59 33.94 220,307 +0.37(+1.10%)
Dec 01, 2014 34.13 34.13 33.44 33.57 336,969 -0.59(-1.73%)
Nov 28, 2014 34.57 34.65 34.14 34.16 54,531 -0.41(-1.19%)
Nov 26, 2014 34.55 34.57 34.57 34.57 27,200 +0.08(+0.23%)
Nov 25, 2014 34.58 34.58 34.38 34.49 33,287 -0.07(-0.20%)
Nov 24, 2014 34.20 34.56 34.20 34.56 166,526 +0.43(+1.26%)
Nov 21, 2014 34.59 34.59 34.08 34.13 27,214 -0.15(-0.44%)
Nov 20, 2014 33.97 34.28 33.95 34.28 74,814 +0.11(+0.32%)
Nov 19, 2014 34.30 34.30 33.94 34.17 42,305 -0.13(-0.38%)
Nov 18, 2014 34.25 34.44 34.25 34.30 41,093 +0.03(+0.09%)
Nov 17, 2014 34.29 34.29 34.13 34.27 20,206 -0.08(-0.23%)
Nov 14, 2014 34.46 34.56 34.28 34.35 31,529 -0.13(-0.38%)
Nov 13, 2014 34.68 34.68 34.46 34.48 15,835 -0.23(-0.66%)
Nov 12, 2014 34.42 34.72 34.41 34.71 26,613 +0.17(+0.49%)
Nov 11, 2014 34.58 34.63 34.48 34.54 41,478 -0.05(-0.14%)
Nov 10, 2014 34.44 34.59 34.40 34.59 33,141 +0.17(+0.49%)
Nov 07, 2014 34.43 34.53 34.23 34.42 22,796 -0.06(-0.17%)
Nov 06, 2014 34.18 34.48 34.07 34.48 1,197,301 +0.31(+0.91%)
Nov 05, 2014 34.08 34.19 33.98 34.17 57,112 +0.27(+0.80%)
Nov 04, 2014 33.79 33.92 33.63 33.90 47,139 +0.01(+0.03%)
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