US Regional Banks Ishares ETF (NY: IAT )

48.93 +1.32 (+2.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.74 37.01 36.67 36.74 475,822 -0.57(-1.52%)
May 30, 2019 37.83 38.14 37.01 37.31 323,192 -0.53(-1.39%)
May 29, 2019 37.31 37.89 37.18 37.83 360,324 +0.20(+0.54%)
May 28, 2019 38.06 38.22 37.63 37.63 558,409 -0.59(-1.55%)
May 24, 2019 38.00 38.30 37.96 38.22 179,776 +0.42(+1.10%)
May 23, 2019 38.06 38.12 37.55 37.81 349,077 -0.71(-1.85%)
May 22, 2019 38.62 38.68 38.39 38.52 97,270 -0.29(-0.74%)
May 21, 2019 38.70 38.92 38.67 38.81 262,120 +0.26(+0.68%)
May 20, 2019 38.15 38.72 38.15 38.55 309,714 +0.22(+0.59%)
May 17, 2019 38.16 38.85 38.16 38.32 297,699 -0.20(-0.52%)
May 16, 2019 38.27 38.72 38.27 38.52 405,801 +0.47(+1.22%)
May 15, 2019 38.16 38.23 37.61 38.05 451,082 -0.50(-1.30%)
May 14, 2019 38.22 38.85 38.11 38.55 455,560 +0.44(+1.16%)
May 13, 2019 38.83 38.97 38.00 38.11 452,979 -1.46(-3.68%)
May 10, 2019 39.22 39.68 38.83 39.57 684,165 +0.14(+0.37%)
May 09, 2019 39.04 39.53 38.81 39.43 657,466 -0.02(-0.04%)
May 08, 2019 39.61 39.85 39.43 39.44 440,185 -0.33(-0.83%)
May 07, 2019 40.09 40.16 39.56 39.77 582,684 -0.76(-1.88%)
May 06, 2019 40.03 40.71 39.90 40.54 552,895 -0.15(-0.37%)
May 03, 2019 40.40 40.76 40.33 40.69 449,617 +0.44(+1.09%)
May 02, 2019 39.96 40.42 39.88 40.25 807,236 +0.33(+0.83%)
May 01, 2019 40.38 40.66 39.78 39.92 592,970 -0.43(-1.07%)
Apr 30, 2019 40.52 40.60 40.14 40.35 440,136 -0.11(-0.27%)
Apr 29, 2019 40.04 40.71 40.04 40.46 440,600 +0.48(+1.21%)
Apr 26, 2019 39.56 40.00 39.48 39.98 500,493 +0.38(+0.96%)
Apr 25, 2019 39.46 39.85 39.23 39.60 395,674 -0.03(-0.06%)
Apr 24, 2019 39.49 39.81 39.27 39.62 552,106 -0.04(-0.11%)
Apr 23, 2019 39.07 39.71 38.80 39.66 506,334 +0.62(+1.58%)
Apr 22, 2019 39.05 39.25 38.87 39.05 416,545 -0.10(-0.26%)
Apr 18, 2019 39.41 39.50 38.94 39.15 587,253 -0.31(-0.79%)
Apr 17, 2019 39.39 39.54 39.05 39.46 458,980 +0.09(+0.24%)
Apr 16, 2019 38.71 39.41 38.61 39.37 939,645 +0.65(+1.68%)
Apr 15, 2019 39.26 39.26 38.60 38.72 874,868 -0.52(-1.32%)
Apr 12, 2019 38.79 39.42 38.60 39.23 1,136,497 +0.78(+2.03%)
Apr 11, 2019 38.38 38.70 38.23 38.45 533,792 +0.19(+0.49%)
Apr 10, 2019 38.00 38.27 37.68 38.27 428,585 +0.27(+0.71%)
Apr 09, 2019 38.32 38.38 37.90 38.00 759,393 -0.57(-1.47%)
Apr 08, 2019 38.41 38.68 38.33 38.56 484,760 +0.09(+0.24%)
Apr 05, 2019 38.54 38.67 38.23 38.47 549,244 +0.03(+0.09%)
Apr 04, 2019 37.98 38.60 37.98 38.44 424,457 +0.38(+1.00%)
Apr 03, 2019 38.29 38.64 37.92 38.05 628,093 +0.08(+0.22%)
Apr 02, 2019 37.82 38.27 37.65 37.97 592,790 +0.09(+0.25%)
Apr 01, 2019 37.12 37.93 37.12 37.88 895,727 +1.07(+2.90%)
Mar 29, 2019 37.19 37.23 36.69 36.81 703,759 -0.03(-0.09%)
Mar 28, 2019 36.45 36.86 36.28 36.84 1,044,758 +0.50(+1.38%)
Mar 27, 2019 36.28 36.54 36.05 36.34 735,654 -0.05(-0.14%)
Mar 26, 2019 36.00 36.41 35.90 36.39 1,042,275 +0.69(+1.92%)
Mar 25, 2019 35.73 36.11 35.44 35.71 1,308,287 -0.01(-0.02%)
Mar 22, 2019 36.87 36.87 35.53 35.72 1,579,623 -1.47(-3.94%)
Mar 21, 2019 37.67 37.70 37.10 37.18 1,038,496 -0.71(-1.88%)
Mar 20, 2019 39.09 39.26 37.86 37.89 456,978 -1.34(-3.40%)
Mar 19, 2019 40.33 40.33 39.17 39.23 455,734 -0.83(-2.06%)
Mar 18, 2019 39.63 40.17 39.59 40.06 474,172 +0.54(+1.37%)
Mar 15, 2019 39.49 39.82 39.41 39.52 508,379 +0.00(+0.00%)
Mar 14, 2019 39.46 39.63 39.30 39.52 429,555 +0.15(+0.39%)
Mar 13, 2019 39.20 39.49 39.01 39.36 472,692 +0.33(+0.84%)
Mar 12, 2019 39.19 39.31 38.94 39.03 474,728 -0.08(-0.22%)
Mar 11, 2019 38.95 39.24 38.77 39.12 390,113 +0.30(+0.78%)
Mar 08, 2019 38.44 38.87 38.37 38.82 587,477 +0.09(+0.24%)
Mar 07, 2019 39.17 39.17 38.51 38.72 761,041 -0.58(-1.48%)
Mar 06, 2019 39.96 40.06 39.25 39.30 660,755 -0.71(-1.77%)
Mar 05, 2019 40.06 40.18 39.47 40.01 551,559 -0.04(-0.11%)
Mar 04, 2019 40.22 40.59 39.68 40.06 335,271 -0.11(-0.27%)
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.