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 (%)
Jun 29, 2018 41.42 41.70 40.89 40.89 244,173 -0.16(-0.39%)
Jun 28, 2018 41.00 41.29 40.78 41.05 142,562 +0.07(+0.16%)
Jun 27, 2018 41.53 41.77 40.92 40.98 341,783 -0.65(-1.56%)
Jun 26, 2018 42.03 42.03 41.42 41.63 210,867 -0.32(-0.77%)
Jun 25, 2018 42.17 42.20 41.54 41.95 151,250 -0.34(-0.80%)
Jun 22, 2018 43.02 43.06 42.22 42.29 118,684 -0.46(-1.07%)
Jun 21, 2018 42.74 43.03 42.34 42.74 122,469 -0.05(-0.12%)
Jun 20, 2018 43.03 43.12 42.79 42.79 105,777 -0.06(-0.14%)
Jun 19, 2018 42.26 42.90 42.26 42.85 420,977 +0.18(+0.43%)
Jun 18, 2018 42.41 42.84 42.21 42.67 594,862 -0.05(-0.12%)
Jun 15, 2018 42.89 42.05 42.72 232,426 +0.06(+0.14%)
Jun 14, 2018 43.20 43.30 42.43 42.66 273,905 -0.41(-0.94%)
Jun 13, 2018 43.32 43.71 42.89 43.07 252,414 -0.17(-0.38%)
Jun 12, 2018 43.46 43.65 43.03 43.23 97,078 -0.13(-0.31%)
Jun 11, 2018 43.92 44.05 43.29 43.37 218,443 -0.46(-1.04%)
Jun 08, 2018 43.63 43.88 43.46 43.82 125,133 +0.15(+0.34%)
Jun 07, 2018 43.82 44.06 43.43 43.67 151,350 -0.02(-0.06%)
Jun 06, 2018 43.74 43.70 263,397 +0.79(+1.85%)
Jun 05, 2018 42.91 43.00 42.63 42.90 137,254 -0.10(-0.23%)
Jun 04, 2018 42.80 43.05 42.73 43.00 401,968 +0.35(+0.82%)
Jun 01, 2018 42.60 42.98 42.57 42.65 488,041 +0.55(+1.32%)
May 31, 2018 42.26 42.50 41.95 42.10 208,876 -0.27(-0.64%)
May 30, 2018 42.10 42.52 41.82 42.37 197,770 +0.79(+1.89%)
May 29, 2018 42.64 42.65 41.34 41.58 246,175 -1.47(-3.42%)
May 25, 2018 43.06 43.06 43.06 0 -0.20(-0.46%)
May 24, 2018 43.24 43.27 42.53 43.26 488,259 -0.11(-0.25%)
May 23, 2018 43.56 43.72 43.14 43.37 494,675 -0.33(-0.76%)
May 22, 2018 43.43 44.08 43.43 43.70 215,727 +0.36(+0.82%)
May 21, 2018 43.27 43.61 43.26 43.34 188,258 +0.18(+0.42%)
May 18, 2018 43.61 43.61 43.16 43.16 57,981 -0.46(-1.06%)
May 17, 2018 43.42 43.68 43.20 43.62 84,236 +0.15(+0.34%)
May 16, 2018 43.43 43.64 43.20 43.47 62,534 -0.02(-0.06%)
May 15, 2018 43.09 43.74 43.04 43.50 132,334 +0.25(+0.57%)
May 14, 2018 43.50 43.57 43.16 43.25 169,484 -0.16(-0.36%)
May 11, 2018 43.40 43.62 43.28 43.41 64,727 +0.06(+0.13%)
May 10, 2018 43.01 43.50 42.85 43.35 150,875 +0.22(+0.52%)
May 09, 2018 42.75 43.35 42.59 43.12 99,293 +0.57(+1.34%)
May 08, 2018 42.31 42.96 42.26 42.55 113,105 +0.31(+0.73%)
May 07, 2018 42.28 42.49 41.88 42.25 170,279 +0.14(+0.33%)
May 04, 2018 41.44 42.42 41.14 42.11 108,127 +0.42(+1.01%)
May 03, 2018 41.73 41.91 41.08 41.68 140,916 -0.22(-0.53%)
May 02, 2018 42.11 42.50 41.85 41.91 225,017 -0.33(-0.78%)
May 01, 2018 41.98 42.32 41.59 42.24 128,779 +0.22(+0.51%)
Apr 30, 2018 42.79 42.96 42.02 42.02 170,392 -0.66(-1.55%)
Apr 27, 2018 42.31 42.73 42.31 42.69 204,783 +0.52(+1.24%)
Apr 26, 2018 42.25 42.46 42.03 42.16 99,551 -0.08(-0.20%)
Apr 25, 2018 42.16 42.59 41.83 42.25 717,408 +0.03(+0.08%)
Apr 24, 2018 42.32 42.89 41.86 42.21 249,729 +0.21(+0.49%)
Apr 23, 2018 41.77 42.09 41.69 42.01 351,772 +0.33(+0.79%)
Apr 20, 2018 41.51 41.90 41.42 41.68 183,896 +0.22(+0.54%)
Apr 19, 2018 40.78 41.54 40.78 41.45 1,070,135 +0.79(+1.93%)
Apr 18, 2018 41.01 41.15 40.60 40.67 154,847 -0.22(-0.53%)
Apr 17, 2018 41.82 41.87 40.63 40.88 235,684 -0.68(-1.63%)
Apr 16, 2018 41.73 41.86 41.29 41.56 118,020 +0.08(+0.20%)
Apr 13, 2018 42.68 42.68 41.32 41.48 205,226 -0.80(-1.88%)
Apr 12, 2018 41.82 42.51 41.79 42.27 96,871 +0.76(+1.84%)
Apr 11, 2018 41.52 41.77 41.38 41.51 71,495 -0.35(-0.83%)
Apr 10, 2018 41.82 41.99 41.41 41.86 107,424 +0.70(+1.69%)
Apr 09, 2018 41.24 42.05 41.13 41.16 101,631 +0.17(+0.42%)
Apr 06, 2018 41.68 41.85 40.53 40.99 153,400 -1.20(-2.85%)
Apr 05, 2018 42.26 42.36 41.89 42.19 89,906 +0.24(+0.57%)
Apr 04, 2018 40.82 42.06 40.78 41.95 186,336 +0.48(+1.16%)
Apr 03, 2018 41.07 41.58 40.83 41.47 118,153 +0.65(+1.58%)
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.