US Regional Banks Ishares ETF (NY: IAT )

48.38 -0.55 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.99 18.09 17.97 18.00 65,014 -0.06(-0.32%)
Dec 30, 2010 18.06 18.09 18.00 18.06 49,509 -0.04(-0.20%)
Dec 29, 2010 18.17 18.17 18.05 18.09 53,766 -0.03(-0.16%)
Dec 28, 2010 18.03 18.16 18.00 18.12 107,077 +0.12(+0.65%)
Dec 27, 2010 17.77 18.01 17.75 18.01 50,474 +0.13(+0.73%)
Dec 23, 2010 17.99 17.99 17.83 17.88 56,534 -0.12(-0.65%)
Dec 22, 2010 17.63 18.09 17.63 17.99 177,819 +0.39(+2.19%)
Dec 21, 2010 17.36 17.63 17.32 17.61 160,137 +0.31(+1.80%)
Dec 20, 2010 17.32 17.37 17.29 17.29 45,361 +0.03(+0.17%)
Dec 17, 2010 17.26 17.32 17.19 17.26 143,405 +0.13(+0.76%)
Dec 16, 2010 17.14 17.32 17.05 17.13 210,487 +0.07(+0.38%)
Dec 15, 2010 17.18 17.36 17.05 17.07 86,685 -0.18(-1.05%)
Dec 14, 2010 17.37 17.48 17.21 17.25 30,031 -0.09(-0.54%)
Dec 13, 2010 17.51 17.51 17.21 17.34 110,499 -0.12(-0.66%)
Dec 10, 2010 17.33 17.47 17.23 17.46 65,534 +0.18(+1.05%)
Dec 09, 2010 16.97 17.32 16.97 17.28 201,105 +0.40(+2.36%)
Dec 08, 2010 16.42 16.89 16.42 16.88 81,998 +0.46(+2.83%)
Dec 07, 2010 16.64 16.68 16.39 16.42 77,852 -0.06(-0.35%)
Dec 06, 2010 16.47 16.52 16.37 16.47 104,796 -0.01(-0.09%)
Dec 03, 2010 16.29 16.52 16.22 16.49 24,830 +0.11(+0.66%)
Dec 02, 2010 15.93 16.38 15.89 16.38 34,829 +0.51(+3.24%)
Dec 01, 2010 15.73 15.87 15.67 15.87 27,443 +0.36(+2.29%)
Nov 30, 2010 15.54 15.59 15.48 15.51 43,205 -0.15(-0.93%)
Nov 29, 2010 15.44 15.68 15.42 15.66 38,889 +0.11(+0.70%)
Nov 26, 2010 15.68 15.71 15.54 15.55 27,679 -0.14(-0.88%)
Nov 24, 2010 15.68 15.68 15.68 15.68 9,666 +0.12(+0.75%)
Nov 23, 2010 15.62 15.69 15.55 15.57 17,798 -0.22(-1.38%)
Nov 22, 2010 15.84 15.84 15.68 15.79 41,388 -0.15(-0.96%)
Nov 19, 2010 15.88 15.95 15.80 15.94 34,157 +0.01(+0.05%)
Nov 18, 2010 16.04 16.10 15.92 15.93 33,207 +0.07(+0.46%)
Nov 17, 2010 16.05 16.05 15.83 15.86 76,643 -0.18(-1.13%)
Nov 16, 2010 16.19 16.19 15.87 16.04 42,069 -0.26(-1.60%)
Nov 15, 2010 16.24 16.45 16.24 16.30 16,270 +0.14(+0.85%)
Nov 12, 2010 16.46 16.46 16.13 16.16 61,418 -0.32(-1.94%)
Nov 11, 2010 16.41 16.55 16.37 16.48 72,286 -0.07(-0.44%)
Nov 10, 2010 16.29 16.55 16.27 16.55 71,128 +0.23(+1.42%)
Nov 09, 2010 16.52 16.64 16.26 16.32 44,077 -0.23(-1.40%)
Nov 08, 2010 16.67 16.68 16.39 16.55 112,325 -0.15(-0.91%)
Nov 05, 2010 16.45 17.01 16.45 16.71 94,339 +0.30(+1.81%)
Nov 04, 2010 15.98 16.43 15.98 16.41 118,894 +0.55(+3.48%)
Nov 03, 2010 15.68 15.86 15.63 15.86 21,280 +0.26(+1.67%)
Nov 02, 2010 15.67 15.71 15.55 15.60 23,040 +0.03(+0.19%)
Nov 01, 2010 15.76 15.79 15.38 15.57 36,417 -0.18(-1.15%)
Oct 29, 2010 15.68 15.79 15.68 15.75 27,221 -0.01(-0.09%)
Oct 28, 2010 15.84 15.92 15.63 15.76 86,920 -0.04(-0.23%)
Oct 27, 2010 15.67 15.90 15.67 15.80 80,111 +0.10(+0.65%)
Oct 25, 2010 15.96 15.97 15.68 15.70 90,159 -0.18(-1.14%)
Oct 22, 2010 15.84 15.89 15.73 15.88 78,691 +0.09(+0.60%)
Oct 21, 2010 15.78 15.99 15.66 15.79 71,347 +0.04(+0.23%)
Oct 20, 2010 15.70 15.79 15.57 15.75 83,454 -0.09(-0.55%)
Oct 19, 2010 15.78 16.08 15.73 15.84 81,761 -0.09(-0.59%)
Oct 18, 2010 15.60 15.95 15.60 15.93 152,613 +0.36(+2.28%)
Oct 15, 2010 15.77 15.89 15.45 15.58 57,025 -0.20(-1.29%)
Oct 14, 2010 15.97 16.05 15.59 15.78 103,012 -0.23(-1.45%)
Oct 13, 2010 16.18 16.26 15.96 16.01 117,336 -0.04(-0.27%)
Oct 12, 2010 15.80 16.08 15.75 16.05 33,709 +0.20(+1.23%)
Oct 11, 2010 15.90 15.95 15.82 15.86 27,208 -0.06(-0.36%)
Oct 08, 2010 15.92 16.05 15.83 15.92 22,622 -0.01(-0.05%)
Oct 07, 2010 16.10 16.14 15.82 15.92 93,215 -0.11(-0.68%)
Oct 06, 2010 16.03 16.12 15.98 16.03 99,929 -0.01(-0.09%)
Oct 05, 2010 15.76 16.10 15.76 16.05 109,473 +0.44(+2.79%)
Oct 04, 2010 15.66 15.79 15.52 15.61 96,031 -0.10(-0.65%)
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.