US Regional Banks Ishares ETF (NY: IAT )

48.97 +1.36 (+2.86%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.23 40.23 39.94 40.00 114,143 -0.10(-0.26%)
Sep 27, 2019 40.20 40.63 39.91 40.10 71,818 +0.23(+0.58%)
Sep 26, 2019 40.16 40.16 39.84 39.87 101,696 -0.33(-0.81%)
Sep 25, 2019 39.75 40.31 39.75 40.20 54,472 +0.54(+1.36%)
Sep 24, 2019 40.22 40.22 39.45 39.66 117,050 -0.47(-1.17%)
Sep 23, 2019 39.76 40.25 39.66 40.13 184,111 +0.09(+0.21%)
Sep 20, 2019 40.29 40.47 39.99 40.04 125,020 -0.19(-0.47%)
Sep 19, 2019 40.48 40.71 40.16 40.23 216,085 -0.32(-0.78%)
Sep 18, 2019 40.08 40.67 39.99 40.54 149,781 +0.29(+0.72%)
Sep 17, 2019 40.39 40.39 39.90 40.25 103,913 -0.36(-0.89%)
Sep 16, 2019 40.25 40.63 40.06 40.62 130,725 +0.02(+0.05%)
Sep 13, 2019 40.54 40.84 40.31 40.60 180,141 +0.43(+1.06%)
Sep 12, 2019 39.67 40.33 39.38 40.17 192,628 +0.11(+0.28%)
Sep 11, 2019 39.87 40.08 39.22 40.06 155,956 +0.26(+0.64%)
Sep 10, 2019 39.19 39.80 39.19 39.80 226,503 +0.72(+1.85%)
Sep 09, 2019 38.09 39.22 37.98 39.08 197,412 +1.27(+3.36%)
Sep 06, 2019 37.90 38.04 37.70 37.81 130,649 -0.08(-0.20%)
Sep 05, 2019 37.50 38.23 37.50 37.88 154,993 +0.96(+2.61%)
Sep 04, 2019 36.88 36.99 36.68 36.92 162,356 +0.35(+0.96%)
Sep 03, 2019 37.03 37.03 36.35 36.57 156,148 -0.75(-2.01%)
Aug 30, 2019 37.41 37.64 37.21 37.32 171,111 +0.15(+0.41%)
Aug 29, 2019 36.78 37.29 36.78 37.17 162,023 +0.71(+1.94%)
Aug 28, 2019 35.74 36.65 35.74 36.46 137,208 +0.55(+1.52%)
Aug 27, 2019 36.47 36.47 35.73 35.91 175,428 -0.42(-1.15%)
Aug 26, 2019 36.23 36.33 35.94 36.33 278,769 +0.33(+0.92%)
Aug 23, 2019 36.91 37.21 35.80 36.00 101,095 -1.07(-2.90%)
Aug 22, 2019 37.08 37.30 36.79 37.07 122,340 +0.20(+0.55%)
Aug 21, 2019 37.00 37.03 36.74 36.87 128,361 +0.17(+0.46%)
Aug 20, 2019 37.12 37.12 36.63 36.70 205,047 -0.62(-1.67%)
Aug 19, 2019 37.53 37.60 37.27 37.32 212,728 +0.38(+1.04%)
Aug 16, 2019 36.26 37.02 36.26 36.94 254,614 +0.89(+2.46%)
Aug 15, 2019 36.26 36.49 35.88 36.05 362,451 -0.11(-0.31%)
Aug 14, 2019 36.59 36.91 36.01 36.16 412,022 -1.34(-3.57%)
Aug 13, 2019 37.00 37.99 36.96 37.50 180,331 +0.41(+1.10%)
Aug 12, 2019 37.36 37.47 37.07 37.09 256,916 -0.74(-1.96%)
Aug 09, 2019 37.79 38.02 37.47 37.83 178,382 -0.09(-0.25%)
Aug 08, 2019 37.70 38.11 37.54 37.93 255,152 +0.59(+1.58%)
Aug 07, 2019 37.25 37.46 36.66 37.34 312,098 -0.75(-1.97%)
Aug 06, 2019 37.99 38.10 37.35 38.09 158,557 +0.35(+0.93%)
Aug 05, 2019 38.42 38.42 37.29 37.74 388,719 -1.39(-3.55%)
Aug 02, 2019 39.29 39.37 38.57 39.13 290,736 -0.26(-0.65%)
Aug 01, 2019 40.87 41.03 39.27 39.38 362,510 -1.56(-3.81%)
Jul 31, 2019 41.00 41.28 40.83 40.94 258,831 -0.09(-0.23%)
Jul 30, 2019 40.50 41.04 40.45 41.04 223,026 +0.30(+0.73%)
Jul 29, 2019 41.06 41.21 40.71 40.74 188,159 -0.38(-0.93%)
Jul 26, 2019 40.58 41.17 40.55 41.12 232,096 +0.64(+1.58%)
Jul 25, 2019 40.78 41.00 40.37 40.48 293,538 -0.24(-0.59%)
Jul 24, 2019 39.93 40.79 39.93 40.72 163,570 +0.67(+1.68%)
Jul 23, 2019 39.60 40.05 39.51 40.05 202,561 +0.48(+1.21%)
Jul 22, 2019 39.56 39.65 39.34 39.57 222,439 -0.06(-0.15%)
Jul 19, 2019 39.49 39.86 39.49 39.63 885,814 +0.18(+0.45%)
Jul 18, 2019 39.02 39.67 38.85 39.45 494,986 +0.40(+1.03%)
Jul 17, 2019 38.97 39.32 38.85 39.05 420,214 -0.03(-0.09%)
Jul 16, 2019 39.18 39.27 38.88 39.09 239,506 -0.11(-0.28%)
Jul 15, 2019 39.94 39.94 39.11 39.20 422,446 -0.61(-1.54%)
Jul 12, 2019 39.71 39.87 39.49 39.81 329,790 +0.24(+0.60%)
Jul 11, 2019 39.32 39.64 39.14 39.57 336,328 +0.38(+0.98%)
Jul 10, 2019 39.59 39.61 39.14 39.19 351,744 -0.43(-1.08%)
Jul 09, 2019 39.15 39.63 39.12 39.61 337,608 +0.26(+0.67%)
Jul 08, 2019 39.55 39.67 39.23 39.35 304,535 -0.48(-1.20%)
Jul 05, 2019 39.61 39.99 39.61 39.83 229,868 +0.44(+1.13%)
Jul 03, 2019 39.15 39.43 39.04 39.38 149,062 +0.33(+0.85%)
Jul 02, 2019 39.44 39.50 38.84 39.05 264,211 -0.43(-1.08%)
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.