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 (%)
Jan 31, 2007 35.08 35.37 35.03 35.36 5,395 +0.24(+0.68%)
Jan 30, 2007 35.01 35.12 35.01 35.12 4,229 +0.12(+0.35%)
Jan 29, 2007 35.03 35.07 35.00 35.00 5,249 -0.03(-0.08%)
Jan 26, 2007 34.92 35.08 34.86 35.03 63,435 +0.09(+0.26%)
Jan 25, 2007 35.28 35.28 34.92 34.94 13,416 -0.28(-0.80%)
Jan 24, 2007 35.06 35.22 35.03 35.22 100,184 +0.23(+0.65%)
Jan 23, 2007 35.01 35.02 34.87 34.99 13,416 -0.01(-0.04%)
Jan 22, 2007 34.99 35.01 34.92 35.01 5,104 -0.05(-0.14%)
Jan 19, 2007 35.06 35.11 34.97 35.05 4,812 -0.12(-0.35%)
Jan 18, 2007 35.10 35.23 35.08 35.18 54,102 +0.11(+0.31%)
Jan 17, 2007 35.08 35.17 35.02 35.07 8,166 -0.23(-0.66%)
Jan 16, 2007 35.37 35.37 35.23 35.30 36,894 -0.10(-0.27%)
Jan 12, 2007 35.32 35.41 35.32 35.40 6,416 +0.01(+0.04%)
Jan 11, 2007 35.40 35.43 35.32 35.38 33,248 +0.08(+0.23%)
Jan 10, 2007 35.11 35.34 35.11 35.30 3,062 +0.12(+0.33%)
Jan 09, 2007 35.38 35.43 35.03 35.19 2,479 -0.08(-0.23%)
Jan 08, 2007 35.18 35.27 35.03 35.27 21,291 +0.02(+0.06%)
Jan 05, 2007 35.62 35.62 35.23 35.25 26,395 -0.51(-1.42%)
Jan 04, 2007 35.67 35.78 35.58 35.75 34,269 +0.05(+0.13%)
Jan 03, 2007 35.66 35.96 35.64 35.71 54,831 +0.12(+0.33%)
Dec 29, 2006 35.83 35.84 35.59 35.59 4,083 -0.32(-0.90%)
Dec 28, 2006 35.93 36.06 35.86 35.91 2,916 -0.10(-0.29%)
Dec 27, 2006 35.93 36.01 35.93 36.01 4,520 +0.30(+0.85%)
Dec 26, 2006 35.58 35.71 35.58 35.71 583 +0.26(+0.73%)
Dec 22, 2006 35.52 35.52 35.43 35.45 5,104 -0.05(-0.15%)
Dec 21, 2006 35.53 35.59 35.47 35.51 2,770 -0.05(-0.13%)
Dec 20, 2006 35.45 35.56 35.44 35.56 1,166 -0.14(-0.38%)
Dec 19, 2006 35.70 35.70 35.60 35.69 2,187 +0.03(+0.07%)
Dec 18, 2006 35.73 35.75 35.64 35.67 9,770 -0.03(-0.08%)
Dec 15, 2006 35.72 35.73 35.67 35.69 3,645 +0.10(+0.29%)
Dec 14, 2006 35.31 35.60 35.31 35.59 4,374 +0.26(+0.74%)
Dec 13, 2006 35.22 35.36 35.22 35.33 8,895 +0.16(+0.44%)
Dec 12, 2006 34.90 35.17 34.90 35.17 3,208 +0.20(+0.57%)
Dec 11, 2006 34.97 34.97 34.97 34.97 437 +0.18(+0.51%)
Dec 08, 2006 34.70 34.88 34.70 34.79 1,895 -0.10(-0.29%)
Dec 07, 2006 35.11 35.15 34.90 34.90 13,999 -0.09(-0.25%)
Dec 06, 2006 34.95 35.01 34.95 34.99 3,354 -0.12(-0.33%)
Dec 05, 2006 34.99 35.10 34.90 35.10 5,395 +0.14(+0.41%)
Dec 04, 2006 34.83 35.03 34.83 34.96 49,727 +0.55(+1.59%)
Dec 01, 2006 34.41 34.52 34.25 34.41 2,187 -0.05(-0.16%)
Nov 30, 2006 34.46 34.51 34.28 34.47 14,291 +0.04(+0.12%)
Nov 29, 2006 34.32 34.44 34.32 34.42 1,312 +0.28(+0.81%)
Nov 28, 2006 34.08 34.20 34.08 34.15 1,895 -0.00(-0.01%)
Nov 27, 2006 34.23 34.23 34.15 34.15 4,374 -0.42(-1.20%)
Nov 24, 2006 34.53 34.57 34.53 34.57 437 -0.05(-0.16%)
Nov 22, 2006 34.56 34.71 34.56 34.62 4,812 +0.04(+0.12%)
Nov 21, 2006 34.67 34.67 34.58 34.58 1,020 -0.16(-0.45%)
Nov 20, 2006 34.73 34.80 34.69 34.74 6,562 +0.04(+0.12%)
Nov 17, 2006 34.68 34.73 34.64 34.70 3,937 -0.11(-0.32%)
Nov 16, 2006 34.71 34.81 34.71 34.81 1,895 +0.23(+0.65%)
Nov 15, 2006 34.56 34.60 34.53 34.58 18,957 +0.10(+0.30%)
Nov 14, 2006 34.28 34.48 34.23 34.48 6,270 +0.06(+0.18%)
Nov 13, 2006 34.36 34.46 34.36 34.42 3,791 +0.16(+0.48%)
Nov 10, 2006 34.31 34.33 34.25 34.25 2,187 -0.01(-0.04%)
Nov 09, 2006 34.25 34.34 34.25 34.27 11,666 -0.08(-0.24%)
Nov 08, 2006 34.25 34.40 34.22 34.35 9,041 +0.10(+0.30%)
Nov 07, 2006 34.22 34.35 34.22 34.25 8,458 +0.06(+0.18%)
Nov 06, 2006 34.01 34.18 34.01 34.18 3,937 +0.26(+0.77%)
Nov 03, 2006 34.15 34.15 33.85 33.92 6,708 +0.01(+0.02%)
Nov 02, 2006 33.94 33.98 33.91 33.92 3,937 -0.19(-0.54%)
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.