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 (%)
Sep 30, 2010 15.74 15.93 15.66 15.67 71,587 +0.04(+0.28%)
Sep 29, 2010 15.56 15.72 15.53 15.62 44,125 -0.04(-0.28%)
Sep 28, 2010 15.59 15.68 15.42 15.67 85,857 +0.12(+0.79%)
Sep 27, 2010 15.86 15.86 15.51 15.54 110,583 -0.28(-1.74%)
Sep 24, 2010 15.51 15.82 15.51 15.82 85,112 +0.46(+3.03%)
Sep 23, 2010 15.46 15.72 15.32 15.35 52,059 -0.21(-1.33%)
Sep 22, 2010 15.77 15.86 15.53 15.56 101,526 -0.30(-1.87%)
Sep 21, 2010 16.10 16.20 15.85 15.86 117,616 -0.24(-1.48%)
Sep 20, 2010 15.83 16.14 15.79 16.09 95,475 +0.32(+2.02%)
Sep 17, 2010 15.78 15.94 15.72 15.78 66,825 -0.12(-0.77%)
Sep 15, 2010 15.91 15.95 15.73 15.90 32,874 -0.10(-0.63%)
Sep 14, 2010 16.10 16.11 15.88 16.00 55,940 -0.18(-1.12%)
Sep 13, 2010 15.94 16.24 15.94 16.18 64,696 +0.46(+2.90%)
Sep 10, 2010 15.75 15.81 15.68 15.73 28,262 +0.00(+0.00%)
Sep 09, 2010 15.72 15.90 15.60 15.73 122,315 +0.22(+1.45%)
Sep 08, 2010 15.32 15.60 15.32 15.50 135,867 +0.21(+1.37%)
Sep 07, 2010 15.60 15.60 15.28 15.29 86,298 -0.43(-2.76%)
Sep 03, 2010 15.66 15.73 15.55 15.73 93,989 +0.29(+1.87%)
Sep 02, 2010 15.30 15.44 15.26 15.44 60,973 +0.14(+0.90%)
Sep 01, 2010 14.91 15.31 14.90 15.30 91,296 +0.65(+4.44%)
Aug 31, 2010 14.65 14.80 14.51 14.65 414 +0.09(+0.60%)
Aug 30, 2010 15.03 15.03 14.56 14.56 140,612 -0.50(-3.31%)
Aug 27, 2010 15.06 15.07 14.63 15.06 779,737 +0.39(+2.66%)
Aug 26, 2010 14.86 15.05 14.65 14.67 1,165,189 -0.12(-0.83%)
Aug 25, 2010 14.75 14.84 14.56 14.79 97,705 -0.05(-0.34%)
Aug 24, 2010 15.02 15.02 14.83 14.84 330,331 -0.30(-1.96%)
Aug 23, 2010 15.37 15.44 15.14 15.14 63,617 -0.13(-0.85%)
Aug 20, 2010 15.25 15.34 15.08 15.27 160,403 -0.09(-0.57%)
Aug 19, 2010 15.68 15.76 15.34 15.36 98,533 -0.42(-2.66%)
Aug 18, 2010 15.70 15.88 15.61 15.78 62,790 +0.07(+0.46%)
Aug 17, 2010 15.73 15.83 15.61 15.70 114,988 +0.11(+0.70%)
Aug 16, 2010 15.50 15.62 15.45 15.60 54,569 +0.03(+0.19%)
Aug 13, 2010 15.57 15.77 15.56 15.57 70,203 -0.13(-0.83%)
Aug 12, 2010 15.57 15.81 15.57 15.70 96,031 -0.12(-0.73%)
Aug 11, 2010 16.22 16.22 15.81 15.81 95,175 -0.69(-4.16%)
Aug 10, 2010 16.44 16.64 16.36 16.50 450,731 -0.06(-0.35%)
Aug 09, 2010 16.49 16.60 16.31 16.56 234,535 +0.14(+0.84%)
Aug 06, 2010 16.42 16.49 16.17 16.42 124,570 -0.27(-1.60%)
Aug 05, 2010 16.70 16.70 16.55 16.69 69,267 -0.09(-0.56%)
Aug 04, 2010 16.85 16.88 16.72 16.78 30,738 -0.04(-0.26%)
Aug 03, 2010 16.99 17.03 16.79 16.83 50,019 -0.17(-0.98%)
Aug 02, 2010 16.80 17.00 16.73 16.99 203,497 +0.44(+2.67%)
Jul 30, 2010 16.55 16.64 16.41 16.55 39,884 -0.06(-0.35%)
Jul 29, 2010 16.74 16.79 16.45 16.61 294,196 -0.02(-0.13%)
Jul 28, 2010 16.84 16.85 16.58 16.63 32,264 -0.25(-1.50%)
Jul 27, 2010 17.01 17.10 16.86 16.88 44,907 +0.09(+0.53%)
Jul 26, 2010 16.41 16.80 16.34 16.79 61,436 +0.40(+2.42%)
Jul 23, 2010 16.02 16.45 16.02 16.40 65,186 +0.16(+1.00%)
Jul 22, 2010 15.92 16.30 15.92 16.24 55,395 +0.48(+3.06%)
Jul 21, 2010 16.40 16.46 15.73 15.75 85,653 -0.41(-2.51%)
Jul 20, 2010 15.80 16.16 15.73 16.16 93,762 +0.07(+0.45%)
Jul 19, 2010 16.15 16.16 15.84 16.09 95,454 -0.02(-0.13%)
Jul 16, 2010 16.11 16.74 16.07 16.11 251,581 -0.85(-5.03%)
Jul 15, 2010 16.96 17.01 16.62 16.96 83,196 -0.04(-0.26%)
Jul 14, 2010 17.12 17.14 16.83 17.01 253,727 -0.30(-1.71%)
Jul 13, 2010 17.17 17.36 17.10 17.30 107,830 +0.46(+2.70%)
Jul 12, 2010 16.87 16.96 16.67 16.85 342,293 -0.04(-0.26%)
Jul 09, 2010 16.89 16.92 16.40 16.89 321,961 +0.35(+2.10%)
Jul 08, 2010 16.64 16.64 16.28 16.54 679,506 +0.15(+0.93%)
Jul 07, 2010 15.65 16.43 15.63 16.39 48,650 +0.80(+5.10%)
Jul 06, 2010 15.67 15.83 15.44 15.60 62,508 +0.12(+0.75%)
Jul 02, 2010 15.48 15.81 15.38 15.48 74,680 -0.25(-1.57%)
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.