US Regional Banks Ishares ETF (NY: IAT )

47.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 14.69 15.10 14.67 15.10 56,523 +0.51(+3.48%)
Nov 27, 2009 14.62 14.83 14.59 14.59 36,035 -0.34(-2.30%)
Nov 25, 2009 15.02 15.07 14.92 14.94 56,453 -0.05(-0.33%)
Nov 24, 2009 14.94 15.02 14.77 14.99 98,678 +0.01(+0.05%)
Nov 23, 2009 14.88 15.04 14.88 14.98 118,179 +0.32(+2.15%)
Nov 20, 2009 14.53 14.69 14.53 14.67 31,315 +0.01(+0.05%)
Nov 19, 2009 14.79 14.79 14.58 14.66 27,967 -0.25(-1.68%)
Nov 18, 2009 14.74 14.96 14.74 14.91 61,101 +0.12(+0.82%)
Nov 17, 2009 14.54 14.82 14.52 14.79 65,381 +0.19(+1.28%)
Nov 16, 2009 14.54 14.83 14.53 14.60 89,777 +0.18(+1.24%)
Nov 13, 2009 14.54 14.55 14.35 14.42 49,000 -0.08(-0.54%)
Nov 12, 2009 14.69 14.83 14.48 14.50 49,587 -0.24(-1.63%)
Nov 11, 2009 14.70 14.93 14.64 14.74 108,525 +0.20(+1.35%)
Nov 10, 2009 14.68 14.74 14.41 14.54 60,174 -0.19(-1.31%)
Nov 09, 2009 14.46 14.75 14.41 14.74 89,629 +0.42(+2.90%)
Nov 06, 2009 14.14 14.38 14.07 14.32 40,302 -0.01(-0.10%)
Nov 05, 2009 14.11 14.36 13.99 14.34 121,716 +0.37(+2.67%)
Nov 04, 2009 14.36 14.42 13.96 13.96 94,157 -0.25(-1.76%)
Nov 03, 2009 14.23 14.29 13.89 14.21 84,858 -0.06(-0.40%)
Nov 02, 2009 14.24 14.55 13.93 14.27 98,098 +0.16(+1.17%)
Oct 30, 2009 14.61 14.61 14.01 14.11 171,277 -0.58(-3.95%)
Oct 29, 2009 14.49 14.73 14.36 14.69 804,450 +0.39(+2.70%)
Oct 28, 2009 14.57 14.66 14.26 14.30 287,810 -0.34(-2.30%)
Oct 27, 2009 14.70 14.82 14.54 14.64 1,474,151 -0.07(-0.49%)
Oct 26, 2009 15.04 15.05 14.58 14.71 1,059,565 -0.41(-2.70%)
Oct 23, 2009 15.13 15.15 15.05 15.12 390,737 -0.26(-1.68%)
Oct 22, 2009 14.74 15.45 14.74 15.37 1,211,554 +0.66(+4.48%)
Oct 21, 2009 14.92 15.27 14.72 14.72 89,520 -0.26(-1.72%)
Oct 20, 2009 14.91 14.98 14.91 14.97 66,948 -0.09(-0.57%)
Oct 19, 2009 15.04 15.10 14.86 15.06 394,165 -0.02(-0.14%)
Oct 16, 2009 15.13 15.20 15.01 15.08 126,746 -0.34(-2.23%)
Oct 15, 2009 15.37 15.42 15.23 15.42 51,179 -0.03(-0.19%)
Oct 14, 2009 15.27 15.48 15.14 15.45 94,721 +0.43(+2.86%)
Oct 13, 2009 15.01 15.10 14.89 15.02 37,366 -0.06(-0.43%)
Oct 12, 2009 15.11 15.15 15.02 15.09 93,355 +0.00(+0.00%)
Oct 09, 2009 14.85 15.09 14.85 15.09 61,965 +0.21(+1.40%)
Oct 08, 2009 14.92 14.97 14.82 14.88 123,057 +0.06(+0.39%)
Oct 07, 2009 14.64 14.84 14.64 14.82 156,142 +0.08(+0.53%)
Oct 06, 2009 14.82 14.97 14.57 14.74 73,258 +0.09(+0.59%)
Oct 05, 2009 14.50 14.69 14.46 14.66 53,521 +0.27(+1.89%)
Oct 02, 2009 14.21 14.54 14.16 14.39 92,470 -0.04(-0.30%)
Oct 01, 2009 14.92 14.94 14.43 14.43 99,798 -0.58(-3.86%)
Sep 30, 2009 15.06 15.18 14.85 15.01 86,320 -0.04(-0.24%)
Sep 29, 2009 15.12 15.23 15.01 15.04 74,494 -0.01(-0.05%)
Sep 28, 2009 14.86 15.07 14.74 15.05 71,683 +0.29(+1.99%)
Sep 25, 2009 14.69 14.83 14.59 14.76 110,049 -0.06(-0.39%)
Sep 24, 2009 15.20 15.25 14.69 14.82 149,579 -0.34(-2.27%)
Sep 23, 2009 15.35 15.45 15.16 15.16 112,196 -0.21(-1.40%)
Sep 22, 2009 15.38 15.38 15.18 15.37 95,506 +0.18(+1.17%)
Sep 21, 2009 15.13 15.26 15.09 15.20 53,943 -0.11(-0.75%)
Sep 18, 2009 15.43 15.43 15.13 15.31 78,694 +0.06(+0.37%)
Sep 17, 2009 15.62 15.68 15.18 15.25 155,481 -0.06(-0.37%)
Sep 16, 2009 15.05 15.64 14.99 15.31 160,534 +0.36(+2.43%)
Sep 15, 2009 14.48 15.08 14.48 14.95 160,028 +0.45(+3.10%)
Sep 14, 2009 14.23 14.53 14.22 14.50 73,753 +0.07(+0.49%)
Sep 11, 2009 14.37 14.53 14.36 14.43 513,645 +0.04(+0.30%)
Sep 10, 2009 14.40 14.41 14.23 14.38 360,179 -0.02(-0.15%)
Sep 09, 2009 14.20 14.44 14.09 14.40 43,113 +0.25(+1.76%)
Sep 08, 2009 14.30 14.33 14.04 14.16 101,336 +0.02(+0.15%)
Sep 04, 2009 13.98 14.13 13.90 14.13 57,814 +0.17(+1.23%)
Sep 03, 2009 13.81 13.99 13.75 13.96 80,394 +0.26(+1.93%)
Sep 02, 2009 13.97 14.13 13.70 13.70 137,278 -0.41(-2.88%)
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.