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 (%)
Jan 30, 2009 12.00 12.14 11.33 11.42 0 -0.40(-3.39%)
Jan 29, 2009 12.37 12.40 11.82 11.82 73,873 -0.83(-6.55%)
Jan 28, 2009 12.28 12.67 12.19 12.65 282,885 +1.20(+10.49%)
Jan 27, 2009 11.23 11.48 11.10 11.45 108,111 +0.31(+2.77%)
Jan 26, 2009 11.60 11.93 10.96 11.14 350,142 -0.46(-3.94%)
Jan 23, 2009 10.72 11.63 10.65 11.60 408,940 +0.42(+3.77%)
Jan 22, 2009 11.70 11.84 10.92 11.17 352,677 -0.86(-7.12%)
Jan 21, 2009 11.58 12.05 10.72 12.03 1,355,021 +1.00(+9.11%)
Jan 20, 2009 12.40 12.47 11.03 11.03 680,757 -1.99(-15.32%)
Jan 16, 2009 13.47 13.65 12.47 13.02 404,359 -0.20(-1.54%)
Jan 15, 2009 13.82 13.96 12.83 13.22 1,488,610 -0.76(-5.42%)
Jan 14, 2009 14.32 14.32 13.91 13.98 146,654 -0.68(-4.65%)
Jan 13, 2009 14.31 14.81 14.20 14.66 93,968 +0.22(+1.56%)
Jan 12, 2009 15.03 15.03 14.31 14.44 135,682 -0.51(-3.43%)
Jan 09, 2009 15.66 15.66 14.92 14.95 117,802 -0.62(-4.01%)
Jan 08, 2009 15.60 15.76 15.40 15.58 60,436 -0.01(-0.05%)
Jan 07, 2009 15.91 16.01 15.53 15.58 99,870 -0.71(-4.35%)
Jan 06, 2009 16.34 16.42 16.04 16.29 115,404 +0.09(+0.56%)
Jan 05, 2009 16.73 16.73 16.16 16.20 338,922 -0.62(-3.67%)
Jan 02, 2009 16.82 16.87 16.34 16.82 0 +0.01(+0.08%)
Jan 01, 2009 16.26 16.81 16.21 16.81 0 +0.00(+0.00%)
Dec 31, 2008 16.26 16.81 16.21 16.81 872,752 +0.65(+4.04%)
Dec 30, 2008 15.56 16.15 15.56 16.15 88,961 +0.53(+3.37%)
Dec 29, 2008 15.76 15.76 15.40 15.63 43,236 -0.18(-1.16%)
Dec 26, 2008 15.87 16.06 15.60 15.81 75,724 +0.14(+0.92%)
Dec 24, 2008 15.45 15.72 15.45 15.66 46,649 +0.25(+1.61%)
Dec 23, 2008 15.82 15.82 15.39 15.42 350,659 -0.29(-1.85%)
Dec 22, 2008 16.05 16.24 15.58 15.71 135,148 -0.40(-2.49%)
Dec 19, 2008 16.24 16.56 16.03 16.11 173,865 -0.08(-0.51%)
Dec 18, 2008 16.50 16.75 16.07 16.19 106,977 -0.36(-2.17%)
Dec 17, 2008 16.77 16.85 16.44 16.55 75,564 -0.31(-1.84%)
Dec 16, 2008 15.75 16.89 15.75 16.86 229,611 +1.32(+8.49%)
Dec 15, 2008 16.15 16.27 15.25 15.54 74,047 -0.57(-3.52%)
Dec 12, 2008 15.27 16.18 15.18 16.11 251,788 +0.44(+2.82%)
Dec 11, 2008 16.57 16.74 15.60 15.66 88,391 -1.29(-7.62%)
Dec 10, 2008 17.19 17.22 16.56 16.96 269,869 -0.01(-0.04%)
Dec 09, 2008 17.76 17.79 16.94 16.96 146,361 -0.93(-5.21%)
Dec 08, 2008 19.29 19.29 17.44 17.90 198,496 +0.30(+1.69%)
Dec 05, 2008 16.22 17.60 16.03 17.60 189,397 +1.03(+6.21%)
Dec 04, 2008 16.41 17.44 16.22 16.57 129,497 -0.17(-0.99%)
Dec 03, 2008 15.77 16.82 15.42 16.74 144,514 +0.78(+4.89%)
Dec 02, 2008 15.32 15.95 14.87 15.95 173,944 +1.08(+7.29%)
Dec 01, 2008 17.01 17.01 14.87 14.87 233,114 -2.71(-15.40%)
Nov 28, 2008 17.18 17.58 17.06 17.58 117,604 +0.31(+1.80%)
Nov 26, 2008 16.45 17.27 16.33 17.27 240,068 +0.51(+3.05%)
Nov 25, 2008 16.93 16.93 15.96 16.76 153,118 +0.48(+2.97%)
Nov 24, 2008 15.27 16.51 14.96 16.27 213,207 +1.61(+10.98%)
Nov 21, 2008 14.48 14.73 13.27 14.66 416,927 +0.37(+2.56%)
Nov 20, 2008 15.26 15.60 14.21 14.30 470,296 -1.06(-6.92%)
Nov 19, 2008 16.63 16.63 15.36 15.36 222,893 -1.42(-8.48%)
Nov 18, 2008 16.71 17.20 16.11 16.78 62,541 -0.12(-0.74%)
Nov 17, 2008 17.14 17.53 16.90 16.91 61,200 -0.50(-2.86%)
Nov 14, 2008 18.39 18.59 17.35 17.41 53,408 -1.10(-5.94%)
Nov 13, 2008 17.18 18.50 16.40 18.50 143,700 +1.38(+8.07%)
Nov 12, 2008 17.96 18.12 17.09 17.12 54,064 -1.04(-5.71%)
Nov 11, 2008 18.19 18.56 17.95 18.16 56,718 -0.44(-2.38%)
Nov 10, 2008 18.90 19.22 18.36 18.60 63,695 -0.25(-1.32%)
Nov 07, 2008 19.10 19.10 18.39 18.85 32,026 +0.07(+0.37%)
Nov 06, 2008 19.70 20.20 18.77 18.78 66,301 -0.93(-4.70%)
Nov 05, 2008 20.87 21.12 19.61 19.71 211,869 -1.61(-7.55%)
Nov 04, 2008 20.85 21.36 20.52 21.31 301,096 +0.95(+4.68%)
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.