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, 2008 38.55 40.97 38.22 40.64 741,782 +1.45(+3.70%)
Jan 30, 2008 39.57 40.54 39.05 39.19 109,843 -0.32(-0.81%)
Jan 29, 2008 39.20 39.51 38.31 39.51 196,400 +0.79(+2.04%)
Jan 28, 2008 37.34 38.72 36.99 38.72 197,650 +1.23(+3.28%)
Jan 25, 2008 39.01 39.01 37.15 37.49 265,775 -0.67(-1.76%)
Jan 24, 2008 37.92 38.40 37.30 38.16 100,700 +0.58(+1.54%)
Jan 23, 2008 34.77 37.98 33.74 37.58 257,361 +2.59(+7.40%)
Jan 22, 2008 34.93 35.77 32.27 34.99 422,000 +1.20(+3.55%)
Jan 21, 2008 34.20 34.53 33.13 33.79 0 +0.00(+0.00%)
Jan 18, 2008 34.20 34.53 33.13 33.79 49,668 -0.16(-0.47%)
Jan 17, 2008 35.50 35.50 33.92 33.95 273,275 -1.42(-4.01%)
Jan 16, 2008 34.63 35.95 34.58 35.37 47,500 +0.85(+2.46%)
Jan 15, 2008 34.87 34.93 34.19 34.52 96,526 -0.82(-2.32%)
Jan 14, 2008 35.69 35.75 34.90 35.34 62,500 -0.17(-0.48%)
Jan 11, 2008 35.21 36.21 34.78 35.51 74,433 +0.17(+0.48%)
Jan 10, 2008 34.18 35.96 33.61 35.34 57,500 +0.90(+2.61%)
Jan 09, 2008 33.79 34.45 33.00 34.44 161,429 +0.44(+1.29%)
Jan 08, 2008 35.64 35.67 33.92 34.00 411,100 -1.36(-3.86%)
Jan 07, 2008 35.28 35.89 34.74 35.36 39,400 +0.36(+1.04%)
Jan 04, 2008 35.95 35.95 34.90 35.00 71,343 -1.31(-3.61%)
Jan 03, 2008 36.98 36.98 36.31 36.31 61,050 -0.36(-0.98%)
Jan 02, 2008 37.63 37.63 36.66 36.67 60,250 -0.93(-2.47%)
Jan 01, 2008 37.41 38.01 37.05 37.60 113,039 +0.00(+0.00%)
Dec 31, 2007 37.41 38.01 37.05 37.60 113,039 +0.11(+0.29%)
Dec 28, 2007 37.97 38.03 37.35 37.49 69,900 -0.26(-0.69%)
Dec 27, 2007 38.11 38.25 37.63 37.75 57,400 -1.08(-2.78%)
Dec 26, 2007 38.71 38.83 38.46 38.83 76,300 -0.03(-0.08%)
Dec 24, 2007 38.63 39.12 38.61 38.86 27,300 +0.34(+0.88%)
Dec 21, 2007 38.02 38.66 37.45 38.52 114,300 +0.91(+2.42%)
Dec 20, 2007 37.89 37.92 37.00 37.61 27,100 -0.03(-0.08%)
Dec 19, 2007 37.94 38.18 37.40 37.64 35,900 -0.24(-0.63%)
Dec 18, 2007 38.06 38.06 37.12 37.88 61,200 +0.19(+0.50%)
Dec 17, 2007 37.97 38.32 37.67 37.69 47,000 -0.47(-1.23%)
Dec 14, 2007 38.85 39.05 38.15 38.16 123,400 -0.95(-2.43%)
Dec 13, 2007 39.27 39.27 38.25 39.11 67,200 -0.31(-0.79%)
Dec 12, 2007 41.44 41.46 38.78 39.42 152,900 -0.63(-1.57%)
Dec 11, 2007 42.30 42.38 40.02 40.05 90,500 -2.37(-5.59%)
Dec 10, 2007 41.59 42.55 41.45 42.42 28,700 +1.15(+2.79%)
Dec 07, 2007 41.94 42.07 41.23 41.27 28,600 -0.53(-1.27%)
Dec 06, 2007 41.01 41.83 40.74 41.80 41,100 +0.84(+2.05%)
Dec 05, 2007 41.18 41.18 40.38 40.96 37,100 +0.69(+1.71%)
Dec 04, 2007 41.30 41.30 40.27 40.27 51,825 -0.98(-2.38%)
Dec 03, 2007 41.81 41.81 40.88 41.25 59,900 -0.29(-0.70%)
Nov 30, 2007 42.13 42.21 41.18 41.54 165,800 +1.08(+2.67%)
Nov 29, 2007 40.61 40.72 39.91 40.46 49,700 -0.36(-0.88%)
Nov 28, 2007 39.40 40.95 39.40 40.82 448,500 +2.08(+5.37%)
Nov 27, 2007 38.50 38.93 38.00 38.74 69,200 +0.99(+2.62%)
Nov 26, 2007 39.40 39.40 37.75 37.75 25,500 -1.65(-4.19%)
Nov 23, 2007 39.00 39.63 39.00 39.40 4,600 +1.05(+2.74%)
Nov 21, 2007 38.55 39.07 38.00 38.35 137,400 -0.32(-0.83%)
Nov 20, 2007 38.78 39.60 37.70 38.67 49,800 -0.35(-0.90%)
Nov 19, 2007 39.35 39.51 38.46 39.02 50,900 -0.89(-2.23%)
Nov 16, 2007 40.50 40.50 39.54 39.91 30,500 -0.47(-1.16%)
Nov 15, 2007 41.56 41.56 40.03 40.38 72,500 -1.24(-2.98%)
Nov 14, 2007 42.80 43.05 41.61 41.62 51,050 -0.73(-1.72%)
Nov 13, 2007 41.06 42.39 41.06 42.35 37,300 +1.61(+3.95%)
Nov 12, 2007 41.21 41.75 40.55 40.74 36,450 +0.45(+1.12%)
Nov 09, 2007 38.96 40.99 38.96 40.29 245,900 +0.45(+1.13%)
Nov 08, 2007 39.72 39.84 38.58 39.84 83,620 +0.80(+2.05%)
Nov 07, 2007 40.72 40.72 39.04 39.04 67,900 -2.30(-5.56%)
Nov 06, 2007 40.85 41.34 40.34 41.34 186,800 +0.74(+1.82%)
Nov 05, 2007 40.18 40.86 40.05 40.60 51,500 -0.18(-0.44%)
Nov 02, 2007 41.80 41.80 40.47 40.78 103,600 -0.87(-2.09%)
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