FinancialContent is the trusted provider of stock market information to the media industry.
US Regional Banks Ishares ETF (NY: IAT)
47.79 USD  +0.51 (+1.08%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.08 17.28 16.13 16.26 0 -0.57(-3.39%)
Jan 29, 2009 17.62 17.66 16.83 16.83 51,883 -1.18(-6.55%)
Jan 28, 2009 17.49 18.04 17.35 18.01 198,677 +1.71(+10.49%)
Jan 27, 2009 15.99 16.35 15.80 16.30 75,929 +0.44(+2.77%)
Jan 26, 2009 16.51 16.99 15.60 15.86 245,913 -0.65(-3.94%)
Jan 23, 2009 15.26 16.56 15.17 16.51 287,208 +0.60(+3.77%)
Jan 22, 2009 16.66 16.86 15.55 15.91 247,693 -1.22(-7.12%)
Jan 21, 2009 16.49 17.16 15.27 17.13 951,662 +1.43(+9.11%)
Jan 20, 2009 17.65 17.76 15.70 15.70 478,111 -2.84(-15.32%)
Jan 16, 2009 19.18 19.43 17.75 18.54 283,991 -0.29(-1.54%)
Jan 15, 2009 19.68 19.88 18.27 18.83 1,045,485 -1.08(-5.42%)
Jan 14, 2009 20.39 20.39 19.80 19.91 102,999 -0.97(-4.65%)
Jan 13, 2009 20.38 21.09 20.22 20.88 65,996 +0.32(+1.56%)
Jan 12, 2009 21.40 21.40 20.37 20.56 95,293 -0.73(-3.43%)
Jan 09, 2009 22.30 22.30 21.25 21.29 82,735 -0.89(-4.01%)
Jan 08, 2009 22.21 22.44 21.93 22.18 42,446 -0.01(-0.05%)
Jan 07, 2009 22.66 22.79 22.11 22.19 70,141 -1.01(-4.35%)
Jan 06, 2009 23.27 23.38 22.84 23.20 81,051 +0.13(+0.56%)
Jan 05, 2009 23.82 23.82 23.01 23.07 238,033 -0.88(-3.67%)
Jan 02, 2009 23.95 24.02 23.27 23.95 0 +0.02(+0.08%)
Jan 01, 2009 23.15 23.93 23.08 23.93 0 +0.00(+0.00%)
Dec 31, 2008 23.15 23.93 23.08 23.93 612,954 +0.93(+4.04%)
Dec 30, 2008 22.16 23.00 22.16 23.00 62,480 +0.75(+3.37%)
Dec 29, 2008 22.43 22.43 21.93 22.25 30,366 -0.26(-1.16%)
Dec 26, 2008 22.60 22.86 22.21 22.51 53,183 +0.21(+0.92%)
Dec 24, 2008 22.00 22.38 22.00 22.30 32,763 +0.35(+1.61%)
Dec 23, 2008 22.52 22.52 21.92 21.95 246,276 -0.79(-3.47%)
Dec 22, 2008 23.24 23.51 22.56 22.74 93,344 -0.58(-2.49%)
Dec 19, 2008 23.51 23.97 23.21 23.32 120,085 -0.12(-0.51%)
Dec 18, 2008 23.89 24.25 23.26 23.44 73,887 -0.52(-2.17%)
Dec 17, 2008 24.28 24.40 23.80 23.96 52,191 -0.45(-1.84%)
Dec 16, 2008 22.80 24.46 22.80 24.41 158,588 +1.91(+8.49%)
Dec 15, 2008 23.38 23.55 22.08 22.50 51,143 -0.82(-3.52%)
Dec 12, 2008 22.11 23.42 21.98 23.32 173,905 +0.64(+2.82%)
Dec 11, 2008 23.99 24.24 22.59 22.68 61,050 -1.87(-7.62%)
Dec 10, 2008 24.89 24.92 23.97 24.55 186,393 -0.01(-0.04%)
Dec 09, 2008 25.71 25.76 24.52 24.56 101,089 -1.35(-5.21%)
Dec 08, 2008 27.93 27.93 25.25 25.91 137,097 +0.43(+1.69%)
Dec 05, 2008 23.49 25.48 23.21 25.48 130,813 +1.49(+6.21%)
Dec 04, 2008 23.76 25.25 23.49 23.99 89,441 -0.24(-0.99%)
Dec 03, 2008 22.83 24.35 22.32 24.23 99,813 +1.13(+4.89%)
Dec 02, 2008 22.18 23.10 21.53 23.10 120,140 +1.57(+7.29%)
Dec 01, 2008 24.63 24.63 21.53 21.53 161,007 -3.92(-15.40%)
Nov 28, 2008 24.88 25.45 24.70 25.45 81,227 +0.45(+1.80%)
Nov 26, 2008 23.82 25.00 23.64 25.00 165,810 +0.74(+3.05%)
Nov 25, 2008 24.51 24.51 23.11 24.26 105,756 +0.70(+2.97%)
Nov 24, 2008 22.11 23.91 21.66 23.56 147,258 +2.33(+10.98%)
Nov 21, 2008 20.96 21.32 19.22 21.23 287,963 +0.53(+2.56%)
Nov 20, 2008 22.09 22.58 20.57 20.70 324,824 -1.54(-6.92%)
Nov 19, 2008 24.08 24.08 22.24 22.24 153,948 -2.06(-8.48%)
Nov 18, 2008 24.20 24.90 23.33 24.30 43,196 -0.18(-0.74%)
Nov 17, 2008 24.81 25.38 24.47 24.48 42,270 -0.72(-2.86%)
Nov 14, 2008 26.62 26.91 25.12 25.20 36,888 -1.59(-5.94%)
Nov 13, 2008 24.87 26.79 23.74 26.79 99,251 +2.00(+8.07%)
Nov 12, 2008 26.00 26.23 24.75 24.79 37,341 -1.50(-5.71%)
Nov 11, 2008 26.33 26.87 25.99 26.29 39,174 -0.64(-2.38%)
Nov 10, 2008 27.37 27.83 26.58 26.93 43,993 -0.36(-1.32%)
Nov 07, 2008 27.66 27.66 26.63 27.29 22,120 +0.10(+0.37%)
Nov 06, 2008 28.52 29.25 27.18 27.19 45,793 -1.34(-4.70%)
Nov 05, 2008 30.22 30.58 28.39 28.53 146,334 -2.33(-7.55%)
Nov 04, 2008 30.19 30.93 29.71 30.86 207,961 +1.38(+4.68%)
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