US Regional Banks Ishares ETF (NY: IAT )

48.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.21 25.42 24.84 24.90 137,895 -0.27(-1.09%)
Apr 29, 2008 25.33 25.45 25.11 25.17 47,751 -0.19(-0.76%)
Apr 28, 2008 25.25 25.58 25.09 25.37 168,095 +0.08(+0.30%)
Apr 25, 2008 25.02 25.31 24.57 25.29 47,251 +0.41(+1.65%)
Apr 24, 2008 24.19 24.94 24.18 24.88 158,612 +0.97(+4.07%)
Apr 23, 2008 24.16 24.24 23.77 23.90 183,223 -0.27(-1.13%)
Apr 22, 2008 23.99 24.28 23.79 24.18 277,332 +0.09(+0.37%)
Apr 21, 2008 24.69 24.82 24.09 24.09 109,176 -0.80(-3.22%)
Apr 18, 2008 25.20 25.54 24.80 24.89 370,618 +0.25(+1.00%)
Apr 17, 2008 24.19 24.73 23.82 24.65 350,458 +0.39(+1.61%)
Apr 16, 2008 23.71 24.25 23.71 24.25 94,610 +0.82(+3.48%)
Apr 15, 2008 23.15 23.62 23.01 23.44 410,605 +0.56(+2.44%)
Apr 14, 2008 23.80 23.84 22.85 22.88 187,586 -1.00(-4.20%)
Apr 11, 2008 23.93 24.37 23.84 23.88 85,798 -0.34(-1.41%)
Apr 10, 2008 24.16 24.46 23.88 24.23 112,101 +0.04(+0.17%)
Apr 09, 2008 24.73 24.82 24.17 24.19 46,261 -0.52(-2.09%)
Apr 08, 2008 24.98 25.06 24.56 24.70 295,157 -0.49(-1.93%)
Apr 07, 2008 25.14 25.55 24.96 25.19 109,575 +0.37(+1.49%)
Apr 04, 2008 25.55 25.55 24.80 24.82 129,684 -0.64(-2.51%)
Apr 03, 2008 25.47 25.59 25.19 25.45 132,412 -0.08(-0.32%)
Apr 02, 2008 25.72 26.11 25.42 25.54 169,496 -0.03(-0.13%)
Apr 01, 2008 24.56 25.57 24.56 25.57 163,036 +1.37(+5.67%)
Mar 31, 2008 24.24 24.66 24.00 24.20 155,013 +0.10(+0.40%)
Mar 28, 2008 24.91 24.91 24.10 24.10 180,318 -0.64(-2.58%)
Mar 27, 2008 25.37 25.38 24.62 24.74 302,303 -0.46(-1.82%)
Mar 26, 2008 25.98 25.98 25.06 25.20 330,200 -0.83(-3.19%)
Mar 25, 2008 26.09 26.22 25.56 26.03 341,469 -0.15(-0.58%)
Mar 24, 2008 26.30 26.97 26.11 26.18 347,020 +0.19(+0.74%)
Mar 21, 2008 24.46 26.02 24.46 25.99 226,524 +0.00(+0.00%)
Mar 20, 2008 24.46 26.02 24.46 25.99 226,524 +1.48(+6.04%)
Mar 19, 2008 25.40 25.44 24.49 24.51 536,389 -0.34(-1.35%)
Mar 18, 2008 24.17 24.87 23.93 24.84 626,903 +1.04(+4.35%)
Mar 17, 2008 24.00 24.01 22.95 23.81 480,021 -0.35(-1.45%)
Mar 14, 2008 25.08 25.12 23.84 24.16 919,742 -0.79(-3.16%)
Mar 13, 2008 24.14 25.10 23.74 24.95 822,686 +0.32(+1.28%)
Mar 12, 2008 25.33 25.96 24.62 24.63 475,081 -0.49(-1.94%)
Mar 11, 2008 24.14 25.17 23.78 25.12 421,817 +1.83(+7.86%)
Mar 10, 2008 23.45 23.90 23.12 23.29 226,790 -0.27(-1.14%)
Mar 07, 2008 23.32 24.06 23.03 23.55 367,869 +0.16(+0.70%)
Mar 06, 2008 23.86 24.10 23.38 23.39 356,843 -0.74(-3.08%)
Mar 05, 2008 24.36 24.83 23.99 24.13 244,117 -0.23(-0.94%)
Mar 04, 2008 24.01 24.47 23.57 24.36 312,442 -0.08(-0.34%)
Mar 03, 2008 24.61 24.66 24.20 24.45 200,507 -0.29(-1.19%)
Feb 29, 2008 25.36 25.36 24.67 24.74 273,210 -0.93(-3.63%)
Feb 28, 2008 26.23 26.23 25.60 25.67 200,223 -0.75(-2.85%)
Feb 27, 2008 26.19 26.85 26.11 26.43 105,725 -0.01(-0.05%)
Feb 26, 2008 26.14 26.76 26.11 26.44 593,085 +0.13(+0.50%)
Feb 25, 2008 26.23 26.38 25.57 26.31 406,344 +0.18(+0.68%)
Feb 22, 2008 25.85 26.13 25.21 26.13 449,590 +0.47(+1.82%)
Feb 21, 2008 26.68 26.68 25.62 25.67 438,398 -0.53(-2.02%)
Feb 20, 2008 25.44 26.29 25.39 26.20 238,153 +0.47(+1.84%)
Feb 19, 2008 26.62 26.62 25.61 25.72 198,910 -0.49(-1.86%)
Feb 18, 2008 25.54 26.21 25.25 26.21 0 +0.00(+0.00%)
Feb 15, 2008 25.54 26.21 25.25 26.21 185,640 +0.12(+0.45%)
Feb 14, 2008 26.71 26.71 26.00 26.09 189,993 -0.45(-1.68%)
Feb 13, 2008 27.01 27.01 26.01 26.54 266,484 +0.06(+0.23%)
Feb 12, 2008 26.54 26.79 26.14 26.48 456,735 +0.36(+1.36%)
Feb 11, 2008 26.44 26.44 25.87 26.12 178,972 -0.35(-1.32%)
Feb 08, 2008 26.89 26.94 26.02 26.47 166,813 -0.52(-1.93%)
Feb 07, 2008 26.21 27.09 26.21 26.99 287,137 +0.56(+2.13%)
Feb 06, 2008 26.65 27.04 26.18 26.43 218,480 -0.12(-0.44%)
Feb 05, 2008 26.90 27.12 26.54 26.54 168,293 -0.82(-2.98%)
Feb 04, 2008 28.36 28.36 27.32 27.36 1,207,025 -1.07(-3.76%)
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.