US Regional Banks Ishares ETF (NY: IAT )

42.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.79 26.01 25.79 25.92 84,653 +0.11(+0.42%)
May 29, 2014 25.91 25.91 25.72 25.81 52,903 -0.02(-0.06%)
May 28, 2014 25.79 25.89 25.70 25.82 54,229 -0.02(-0.09%)
May 27, 2014 25.80 26.03 25.75 25.85 59,866 +0.16(+0.64%)
May 23, 2014 25.58 25.68 25.68 25.68 22,220 +0.11(+0.43%)
May 22, 2014 25.54 25.63 25.47 25.57 23,519 +0.08(+0.33%)
May 21, 2014 25.42 25.61 25.40 25.49 57,948 +0.19(+0.77%)
May 20, 2014 25.44 25.44 25.15 25.30 40,980 -0.17(-0.67%)
May 19, 2014 25.14 25.47 25.09 25.47 41,649 +0.32(+1.27%)
May 16, 2014 25.23 25.29 24.96 25.15 336,722 -0.03(-0.12%)
May 15, 2014 25.12 25.21 24.83 25.18 160,516 -0.15(-0.58%)
May 14, 2014 25.71 25.71 25.30 25.33 29,792 -0.44(-1.69%)
May 13, 2014 25.96 25.96 25.75 25.76 114,665 -0.16(-0.63%)
May 12, 2014 25.68 25.96 25.59 25.93 130,077 +0.36(+1.40%)
May 09, 2014 25.40 25.57 25.26 25.57 126,012 +0.10(+0.40%)
May 08, 2014 25.47 25.68 25.42 25.47 99,243 -0.08(-0.30%)
May 07, 2014 25.30 25.54 25.18 25.54 1,499,090 +0.27(+1.08%)
May 06, 2014 25.54 25.57 25.27 25.27 54,769 -0.34(-1.34%)
May 05, 2014 25.56 25.64 25.44 25.61 36,998 -0.09(-0.33%)
May 02, 2014 25.68 26.04 25.64 25.70 79,241 +0.13(+0.52%)
May 01, 2014 25.66 25.75 25.49 25.57 278,370 -0.12(-0.45%)
Apr 30, 2014 25.52 25.75 25.44 25.68 51,204 +0.13(+0.52%)
Apr 29, 2014 25.51 25.72 25.48 25.55 236,018 +0.05(+0.21%)
Apr 28, 2014 25.79 25.79 25.33 25.50 585,797 -0.19(-0.73%)
Apr 25, 2014 25.88 25.92 25.68 25.68 102,367 -0.29(-1.11%)
Apr 24, 2014 26.34 26.34 25.95 25.97 482,550 -0.31(-1.18%)
Apr 23, 2014 26.15 26.29 26.10 26.28 72,297 +0.10(+0.38%)
Apr 22, 2014 26.01 26.33 25.87 26.18 56,465 +0.20(+0.78%)
Apr 21, 2014 25.99 26.17 25.95 25.98 110,053 -0.02(-0.06%)
Apr 17, 2014 26.10 26.00 26.00 26.00 93,892 -0.13(-0.51%)
Apr 16, 2014 26.15 26.16 25.93 26.13 46,391 +0.11(+0.42%)
Apr 15, 2014 25.86 26.06 25.62 26.02 161,966 +0.16(+0.63%)
Apr 14, 2014 25.92 26.33 25.59 25.86 98,225 +0.09(+0.33%)
Apr 11, 2014 25.75 25.93 25.55 25.77 95,186 -0.22(-0.84%)
Apr 10, 2014 26.77 26.77 25.95 25.99 102,666 -0.77(-2.88%)
Apr 09, 2014 26.77 26.82 26.63 26.76 85,615 +0.05(+0.20%)
Apr 08, 2014 26.74 26.87 26.55 26.70 58,799 -0.05(-0.17%)
Apr 07, 2014 27.04 27.05 26.63 26.75 688,242 -0.33(-1.24%)
Apr 04, 2014 27.62 27.64 27.08 27.09 136,760 -0.42(-1.53%)
Apr 03, 2014 27.44 27.53 27.30 27.51 223,079 +0.02(+0.08%)
Apr 02, 2014 27.52 27.54 27.36 27.48 85,582 -0.01(-0.03%)
Apr 01, 2014 27.27 27.52 27.19 27.49 364,764 +0.26(+0.97%)
Mar 31, 2014 26.98 27.28 26.98 27.23 86,859 +0.39(+1.45%)
Mar 28, 2014 26.73 27.05 26.70 26.84 49,573 +0.14(+0.53%)
Mar 27, 2014 27.12 27.19 26.63 26.70 105,667 -0.43(-1.58%)
Mar 26, 2014 27.48 27.53 27.12 27.12 108,884 -0.28(-1.02%)
Mar 25, 2014 27.49 27.49 27.30 27.40 76,629 +0.02(+0.08%)
Mar 24, 2014 27.49 27.66 27.29 27.38 175,217 -0.06(-0.23%)
Mar 21, 2014 27.61 27.81 27.37 27.44 173,870 +0.00(+0.00%)
Mar 20, 2014 26.93 27.51 26.92 27.44 331,891 +0.48(+1.79%)
Mar 19, 2014 26.82 27.17 26.72 26.96 64,565 +0.14(+0.52%)
Mar 18, 2014 26.70 26.84 26.65 26.82 37,239 +0.17(+0.64%)
Mar 17, 2014 26.54 26.76 26.54 26.65 74,024 +0.24(+0.91%)
Mar 14, 2014 26.37 26.61 26.21 26.41 54,499 -0.02(-0.09%)
Mar 13, 2014 26.68 26.75 26.36 26.43 61,155 -0.18(-0.67%)
Mar 12, 2014 26.50 26.61 26.40 26.61 39,799 +0.01(+0.03%)
Mar 11, 2014 26.77 26.79 26.50 26.61 56,725 -0.21(-0.78%)
Mar 10, 2014 26.77 26.82 26.65 26.82 53,765 +0.04(+0.14%)
Mar 07, 2014 26.59 26.95 26.59 26.78 146,588 +0.32(+1.20%)
Mar 06, 2014 26.36 26.54 26.36 26.46 124,305 +0.13(+0.50%)
Mar 05, 2014 26.23 26.36 26.19 26.33 147,904 +0.08(+0.30%)
Mar 04, 2014 25.97 26.32 25.97 26.25 134,198 +0.50(+1.96%)
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.