US Regional Banks Ishares ETF (NY: IAT )

47.61 +0.23 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.34 20.17 19.34 20.03 73,103 +0.59(+3.04%)
Oct 30, 2008 20.03 20.03 19.08 19.44 94,053 -0.03(-0.16%)
Oct 29, 2008 19.59 20.11 19.20 19.47 305,865 -0.24(-1.23%)
Oct 28, 2008 18.71 19.71 17.52 19.71 184,024 +1.92(+10.79%)
Oct 27, 2008 17.85 18.66 17.60 17.79 90,254 -0.06(-0.32%)
Oct 24, 2008 16.00 18.34 16.00 17.85 494,449 -0.20(-1.10%)
Oct 23, 2008 18.58 18.74 17.23 18.05 203,799 -0.58(-3.11%)
Oct 22, 2008 19.06 19.54 18.23 18.63 295,322 -1.11(-5.60%)
Oct 21, 2008 19.88 20.32 19.39 19.73 287,760 -0.20(-0.98%)
Oct 20, 2008 20.12 20.12 19.28 19.93 199,945 +0.16(+0.82%)
Oct 17, 2008 19.64 20.69 19.64 19.77 1,300,449 -0.55(-2.69%)
Oct 16, 2008 19.62 20.38 18.65 20.31 554,751 +0.44(+2.22%)
Oct 15, 2008 19.95 20.74 19.58 19.87 395,163 -0.81(-3.91%)
Oct 14, 2008 20.96 21.41 19.76 20.68 1,150,779 +1.24(+6.40%)
Oct 13, 2008 21.23 21.35 18.37 19.44 451,044 +1.01(+5.47%)
Oct 10, 2008 15.38 19.64 15.38 18.43 1,648,839 +1.29(+7.54%)
Oct 09, 2008 19.75 19.84 16.98 17.14 705,865 -2.41(-12.34%)
Oct 08, 2008 19.24 20.75 19.07 19.55 196,094 -0.71(-3.50%)
Oct 07, 2008 24.35 24.35 20.25 20.26 213,172 -1.95(-8.77%)
Oct 06, 2008 22.23 22.26 20.79 22.21 317,240 -0.49(-2.15%)
Oct 03, 2008 24.14 24.33 22.68 22.69 222,285 -0.29(-1.28%)
Oct 02, 2008 23.83 23.83 22.92 22.99 239,073 -0.42(-1.80%)
Oct 01, 2008 23.05 23.44 21.96 23.41 1,179,143 +1.34(+6.07%)
Sep 30, 2008 21.92 22.79 21.07 22.07 307,377 +0.83(+3.90%)
Sep 29, 2008 24.68 24.68 20.28 21.24 436,603 -2.75(-11.46%)
Sep 26, 2008 22.79 24.03 22.10 23.99 0 +0.40(+1.70%)
Sep 25, 2008 24.98 24.98 23.48 23.59 160,688 -0.01(-0.03%)
Sep 24, 2008 25.56 25.90 23.35 23.59 83,126 -0.17(-0.70%)
Sep 23, 2008 24.31 25.27 23.53 23.76 419,320 -0.56(-2.31%)
Sep 22, 2008 27.70 28.80 24.00 24.32 703,691 -1.67(-6.41%)
Sep 19, 2008 38.63 38.63 24.42 25.99 0 +1.17(+4.73%)
Sep 18, 2008 22.66 25.17 20.81 24.82 660,823 +2.80(+12.74%)
Sep 17, 2008 22.77 23.47 21.53 22.01 1,704,070 -1.22(-5.25%)
Sep 16, 2008 21.81 23.23 21.33 23.23 639,430 +1.14(+5.15%)
Sep 15, 2008 21.94 23.10 21.57 22.09 611,386 -0.80(-3.47%)
Sep 12, 2008 22.16 22.99 22.03 22.89 580,062 +0.51(+2.30%)
Sep 11, 2008 20.68 22.41 20.68 22.38 325,554 +0.60(+2.74%)
Sep 10, 2008 22.16 22.25 21.13 21.78 524,476 -0.39(-1.76%)
Sep 09, 2008 23.07 23.32 22.16 22.17 363,248 -1.06(-4.55%)
Sep 08, 2008 24.17 24.25 22.36 23.23 796,843 +1.13(+5.12%)
Sep 05, 2008 21.07 22.13 20.88 22.09 0 +0.88(+4.14%)
Sep 04, 2008 21.98 22.03 21.21 21.22 171,627 -0.90(-4.06%)
Sep 03, 2008 21.66 22.11 21.39 22.11 272,261 +0.42(+1.93%)
Sep 02, 2008 21.72 21.93 21.37 21.70 200,774 +0.52(+2.46%)
Aug 29, 2008 21.07 21.35 20.80 21.18 86,663 +0.12(+0.55%)
Aug 28, 2008 20.46 21.06 20.40 21.06 257,021 +0.76(+3.75%)
Aug 27, 2008 19.91 20.45 19.89 20.30 214,482 +0.29(+1.44%)
Aug 26, 2008 19.89 20.14 19.58 20.01 71,028 +0.13(+0.66%)
Aug 25, 2008 20.35 20.45 19.88 19.88 423,936 -0.77(-3.75%)
Aug 22, 2008 20.13 20.65 20.01 20.65 190,897 +0.68(+3.40%)
Aug 21, 2008 19.89 20.08 19.75 19.98 104,288 -0.23(-1.12%)
Aug 20, 2008 19.96 20.20 19.45 20.20 651,416 +0.16(+0.82%)
Aug 19, 2008 20.40 20.45 19.78 20.04 798,885 -0.67(-3.21%)
Aug 18, 2008 20.95 21.54 20.55 20.70 479,088 -0.66(-3.08%)
Aug 15, 2008 20.93 21.72 20.93 21.36 0 +0.41(+1.96%)
Aug 14, 2008 20.22 21.00 20.22 20.95 316,365 +0.50(+2.45%)
Aug 13, 2008 21.02 21.02 20.06 20.45 401,932 -0.67(-3.17%)
Aug 12, 2008 22.03 22.03 20.95 21.12 399,466 -0.95(-4.33%)
Aug 11, 2008 21.48 22.36 21.24 22.07 359,978 +0.73(+3.44%)
Aug 08, 2008 20.72 21.51 20.57 21.34 508,206 +0.65(+3.15%)
Aug 07, 2008 21.37 21.66 20.40 20.69 736,826 -0.89(-4.13%)
Aug 06, 2008 21.41 21.64 20.91 21.58 327,700 +0.12(+0.54%)
Aug 05, 2008 20.89 21.53 20.66 21.46 307,822 +0.95(+4.65%)
Aug 04, 2008 20.71 20.81 20.04 20.51 368,319 -0.16(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.