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 (%)
Feb 28, 2019 40.14 40.25 40.02 40.04 269,537 -0.08(-0.19%)
Feb 27, 2019 39.69 40.13 39.60 40.12 215,753 +0.43(+1.08%)
Feb 26, 2019 39.86 40.17 39.68 39.69 502,626 -0.33(-0.82%)
Feb 25, 2019 40.37 40.45 39.98 40.02 307,442 -0.08(-0.21%)
Feb 22, 2019 40.16 40.17 39.88 40.10 209,663 +0.03(+0.08%)
Feb 21, 2019 40.34 40.39 39.93 40.07 216,209 -0.28(-0.69%)
Feb 20, 2019 39.93 40.37 39.75 40.34 198,879 +0.43(+1.08%)
Feb 19, 2019 39.41 40.02 39.28 39.91 332,238 +0.32(+0.81%)
Feb 15, 2019 39.04 39.64 39.03 39.59 330,486 +0.81(+2.09%)
Feb 14, 2019 38.84 38.97 38.50 38.78 243,676 -0.38(-0.97%)
Feb 13, 2019 39.34 39.44 39.08 39.16 360,768 -0.08(-0.19%)
Feb 12, 2019 39.09 39.44 39.09 39.24 382,518 +0.43(+1.11%)
Feb 11, 2019 38.68 38.83 38.55 38.81 346,983 +0.25(+0.66%)
Feb 08, 2019 38.79 38.94 38.17 38.56 280,854 -0.33(-0.85%)
Feb 07, 2019 39.00 39.45 38.50 38.88 493,921 +0.62(+1.63%)
Feb 06, 2019 38.14 38.46 38.06 38.26 199,599 -0.01(-0.02%)
Feb 05, 2019 38.52 38.52 38.00 38.27 335,287 -0.19(-0.50%)
Feb 04, 2019 38.17 38.46 38.00 38.46 159,643 +0.32(+0.84%)
Feb 01, 2019 38.01 38.29 37.96 38.14 320,062 +0.25(+0.67%)
Jan 31, 2019 38.01 38.18 37.30 37.89 411,544 -0.35(-0.91%)
Jan 30, 2019 38.52 38.62 38.18 38.23 471,048 -0.20(-0.53%)
Jan 29, 2019 38.59 38.77 38.43 38.44 235,935 -0.16(-0.42%)
Jan 28, 2019 38.23 38.64 38.18 38.60 324,222 +0.14(+0.35%)
Jan 25, 2019 38.36 38.64 38.12 38.46 307,506 +0.35(+0.91%)
Jan 24, 2019 37.80 38.30 37.71 38.12 358,492 +0.10(+0.27%)
Jan 23, 2019 38.12 38.21 37.69 38.01 505,787 +0.05(+0.13%)
Jan 22, 2019 37.91 38.20 37.77 37.96 565,281 -0.17(-0.44%)
Jan 18, 2019 37.70 38.17 37.37 38.13 240,580 +0.75(+2.01%)
Jan 17, 2019 36.91 37.48 36.72 37.38 267,396 +0.36(+0.98%)
Jan 16, 2019 36.44 37.15 36.33 37.02 322,520 +0.84(+2.33%)
Jan 15, 2019 35.82 36.21 35.53 36.17 184,991 +0.26(+0.73%)
Jan 14, 2019 35.39 36.11 35.17 35.91 226,010 +0.24(+0.66%)
Jan 11, 2019 35.36 35.81 35.15 35.68 292,462 +0.11(+0.31%)
Jan 10, 2019 35.49 35.75 35.19 35.57 337,329 -0.15(-0.43%)
Jan 09, 2019 35.55 35.84 35.27 35.72 319,014 +0.26(+0.74%)
Jan 08, 2019 35.49 35.49 34.84 35.46 474,379 +0.24(+0.67%)
Jan 07, 2019 34.94 35.56 34.74 35.22 396,544 +0.19(+0.53%)
Jan 04, 2019 34.63 35.17 34.54 35.03 509,470 +0.99(+2.90%)
Jan 03, 2019 34.12 34.63 33.92 34.05 285,312 -0.21(-0.62%)
Jan 02, 2019 33.22 34.26 33.19 34.26 267,354 +0.62(+1.86%)
Dec 31, 2018 33.52 33.81 33.07 33.63 428,566 +0.26(+0.78%)
Dec 28, 2018 33.36 33.79 33.15 33.37 565,143 +0.13(+0.38%)
Dec 27, 2018 32.74 33.24 32.15 33.24 794,426 +0.01(+0.03%)
Dec 26, 2018 31.90 33.24 31.46 33.24 606,005 +1.47(+4.62%)
Dec 24, 2018 32.13 32.40 31.74 31.77 203,503 -0.63(-1.95%)
Dec 21, 2018 32.80 33.42 32.29 32.40 1,052,700 -0.51(-1.56%)
Dec 20, 2018 32.81 33.30 32.59 32.92 898,530 -0.14(-0.41%)
Dec 19, 2018 33.82 34.21 32.87 33.05 712,004 -0.82(-2.42%)
Dec 18, 2018 34.61 34.84 33.71 33.87 679,181 -0.53(-1.55%)
Dec 17, 2018 34.55 35.13 34.26 34.40 531,212 -0.28(-0.80%)
Dec 14, 2018 34.85 35.43 34.60 34.68 358,126 -0.52(-1.47%)
Dec 13, 2018 36.18 36.24 35.10 35.20 324,746 -0.92(-2.55%)
Dec 12, 2018 36.30 36.58 35.87 36.12 337,324 +0.28(+0.79%)
Dec 11, 2018 36.60 36.85 35.72 35.83 520,834 -0.42(-1.15%)
Dec 10, 2018 37.00 37.00 35.81 36.25 371,704 -0.81(-2.19%)
Dec 07, 2018 37.62 38.04 36.80 37.06 359,679 -0.57(-1.51%)
Dec 06, 2018 37.23 37.65 36.65 37.63 588,610 -0.29(-0.77%)
Dec 04, 2018 39.54 39.68 37.64 37.93 303,756 -1.93(-4.85%)
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.