US Regional Banks Ishares ETF (NY: IAT )

47.61 +0.23 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.68 26.09 25.43 25.81 164,659 +0.08(+0.29%)
Dec 28, 2007 26.07 26.11 25.64 25.74 101,820 -0.18(-0.69%)
Dec 27, 2007 26.16 26.26 25.84 25.92 83,612 -0.74(-2.78%)
Dec 26, 2007 26.57 26.66 26.40 26.66 111,143 -0.02(-0.08%)
Dec 24, 2007 26.52 26.86 26.51 26.68 39,766 +0.23(+0.88%)
Dec 21, 2007 26.10 26.54 25.71 26.44 166,496 +0.62(+2.42%)
Dec 20, 2007 26.01 26.03 25.40 25.82 39,475 -0.02(-0.08%)
Dec 19, 2007 26.05 26.21 25.68 25.84 52,294 -0.16(-0.63%)
Dec 18, 2007 26.13 26.13 25.48 26.00 89,147 +0.13(+0.50%)
Dec 17, 2007 26.07 26.31 25.86 25.87 68,463 -0.32(-1.23%)
Dec 14, 2007 26.67 26.81 26.19 26.20 179,751 -0.65(-2.43%)
Dec 13, 2007 26.96 26.96 26.26 26.85 97,887 -0.21(-0.79%)
Dec 12, 2007 28.45 28.46 26.62 27.06 222,723 -0.43(-1.57%)
Dec 11, 2007 29.04 29.09 27.47 27.49 131,827 -1.63(-5.59%)
Dec 10, 2007 28.55 29.21 28.46 29.12 41,806 +0.79(+2.79%)
Dec 07, 2007 28.79 28.88 28.30 28.33 41,660 -0.36(-1.27%)
Dec 06, 2007 28.15 28.72 27.97 28.70 59,868 +0.58(+2.05%)
Dec 05, 2007 28.27 28.27 27.72 28.12 54,042 +0.47(+1.71%)
Dec 04, 2007 28.35 28.35 27.65 27.65 75,491 -0.67(-2.38%)
Dec 03, 2007 28.70 28.70 28.06 28.32 87,253 -0.20(-0.70%)
Nov 30, 2007 28.92 28.98 28.27 28.52 241,514 +0.74(+2.67%)
Nov 29, 2007 27.88 27.95 27.40 27.78 72,395 -0.25(-0.88%)
Nov 28, 2007 27.05 28.11 27.05 28.02 653,311 +1.43(+5.37%)
Nov 27, 2007 26.43 26.73 26.09 26.59 100,800 +0.68(+2.62%)
Nov 26, 2007 27.05 27.05 25.92 25.92 37,144 -1.13(-4.19%)
Nov 23, 2007 26.77 27.21 26.77 27.05 6,700 +0.72(+2.74%)
Nov 21, 2007 26.46 26.82 26.09 26.33 200,145 -0.22(-0.83%)
Nov 20, 2007 26.62 27.19 25.88 26.55 72,541 -0.24(-0.90%)
Nov 19, 2007 27.01 27.12 26.40 26.79 74,143 -0.61(-2.23%)
Nov 16, 2007 27.80 27.80 27.14 27.40 44,428 -0.32(-1.16%)
Nov 15, 2007 28.53 28.53 27.48 27.72 105,607 -0.85(-2.98%)
Nov 14, 2007 29.38 29.55 28.57 28.57 74,362 -0.50(-1.72%)
Nov 13, 2007 28.19 29.10 28.19 29.07 54,333 +1.11(+3.95%)
Nov 12, 2007 28.29 28.66 27.84 27.97 53,095 +0.31(+1.12%)
Nov 09, 2007 26.75 28.14 26.75 27.66 358,192 +0.31(+1.13%)
Nov 08, 2007 27.27 27.35 26.48 27.35 121,805 +0.55(+2.05%)
Nov 07, 2007 27.95 27.95 26.80 26.80 98,907 -1.58(-5.56%)
Nov 06, 2007 28.04 28.38 27.69 28.38 272,104 +0.51(+1.82%)
Nov 05, 2007 27.58 28.05 27.49 27.87 75,017 -0.12(-0.44%)
Nov 02, 2007 28.70 28.70 27.78 28.00 150,909 -0.60(-2.09%)
Nov 01, 2007 29.44 29.44 28.57 28.59 185,869 -1.35(-4.50%)
Oct 31, 2007 29.93 30.24 29.55 29.94 43,699 +0.11(+0.37%)
Oct 30, 2007 29.88 29.94 29.66 29.83 16,460 -0.03(-0.09%)
Oct 29, 2007 30.00 30.10 29.70 29.86 39,766 -0.08(-0.26%)
Oct 26, 2007 29.82 29.97 29.22 29.93 56,518 +0.79(+2.72%)
Oct 25, 2007 29.12 29.55 28.83 29.14 26,948 -0.03(-0.12%)
Oct 24, 2007 29.09 29.21 28.57 29.18 97,887 -0.19(-0.63%)
Oct 23, 2007 29.51 29.51 29.18 29.36 53,750 +0.04(+0.14%)
Oct 22, 2007 29.00 29.49 29.00 29.32 42,825 +0.14(+0.50%)
Oct 19, 2007 29.79 29.86 29.18 29.18 38,310 -0.70(-2.34%)
Oct 18, 2007 29.70 30.07 29.60 29.88 233,502 -0.39(-1.29%)
Oct 17, 2007 30.69 30.69 29.88 30.27 22,432 -0.14(-0.45%)
Oct 16, 2007 30.91 30.93 30.41 30.41 67,443 -0.72(-2.32%)
Oct 15, 2007 31.58 31.63 30.96 31.13 29,570 -0.49(-1.56%)
Oct 12, 2007 31.92 32.01 31.61 31.62 16,460 -0.32(-0.99%)
Oct 11, 2007 32.24 32.38 31.94 31.94 20,830 -0.23(-0.70%)
Oct 10, 2007 32.51 32.51 32.11 32.16 20,830 -0.36(-1.12%)
Oct 09, 2007 32.46 32.53 32.22 32.53 123,961 +0.13(+0.40%)
Oct 08, 2007 32.49 32.59 32.40 32.40 23,306 -0.27(-0.84%)
Oct 05, 2007 32.60 32.79 32.44 32.67 18,062 +0.39(+1.21%)
Oct 04, 2007 32.52 32.52 32.27 32.28 14,275 +0.02(+0.07%)
Oct 03, 2007 32.25 32.50 32.15 32.26 37,436 +0.03(+0.09%)
Oct 02, 2007 32.18 32.29 32.03 32.23 20,538 +0.32(+0.99%)
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.