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 (%)
Nov 30, 2018 39.33 40.04 39.31 39.89 147,934 +0.48(+1.21%)
Nov 29, 2018 39.32 39.63 39.08 39.42 197,722 -0.11(-0.28%)
Nov 28, 2018 39.32 39.64 38.72 39.52 256,201 +0.33(+0.83%)
Nov 27, 2018 39.38 39.52 39.01 39.20 161,377 -0.28(-0.70%)
Nov 26, 2018 39.16 39.75 39.16 39.47 220,800 +0.74(+1.90%)
Nov 23, 2018 38.60 39.06 38.37 38.74 58,791 -0.10(-0.26%)
Nov 21, 2018 38.84 38.84 38.84 0 +0.01(+0.02%)
Nov 20, 2018 39.15 39.37 38.74 38.83 258,561 -0.70(-1.78%)
Nov 19, 2018 39.59 39.93 39.24 39.53 202,755 -0.05(-0.13%)
Nov 16, 2018 39.36 39.81 39.32 39.58 256,555 -0.04(-0.11%)
Nov 15, 2018 38.70 39.68 38.39 39.63 319,654 +0.63(+1.61%)
Nov 14, 2018 39.84 39.96 38.50 39.00 244,993 -0.56(-1.42%)
Nov 13, 2018 39.31 39.94 39.31 39.56 623,448 +0.34(+0.88%)
Nov 12, 2018 39.53 39.69 39.17 39.22 140,137 -0.44(-1.10%)
Nov 09, 2018 39.61 40.01 39.41 39.65 211,386 -0.06(-0.15%)
Nov 08, 2018 39.28 39.97 39.28 39.71 196,350 +0.22(+0.55%)
Nov 07, 2018 39.49 39.60 38.75 39.49 259,375 +0.14(+0.36%)
Nov 06, 2018 38.96 39.41 38.81 39.35 144,015 +0.28(+0.73%)
Nov 05, 2018 38.84 39.24 38.84 39.06 198,079 +0.21(+0.54%)
Nov 02, 2018 39.06 39.32 38.55 38.86 187,248 +0.07(+0.17%)
Nov 01, 2018 38.70 38.92 38.55 38.79 192,776 +0.26(+0.67%)
Oct 31, 2018 38.44 39.08 38.44 38.53 283,620 +0.43(+1.12%)
Oct 30, 2018 37.81 38.14 37.34 38.10 387,805 +0.50(+1.34%)
Oct 29, 2018 37.41 38.13 37.27 37.60 377,145 +0.67(+1.81%)
Oct 26, 2018 36.68 37.25 36.50 36.93 466,508 -0.29(-0.79%)
Oct 25, 2018 36.54 37.52 36.52 37.22 372,606 +0.95(+2.62%)
Oct 24, 2018 37.55 37.55 36.23 36.27 334,214 -1.29(-3.44%)
Oct 23, 2018 36.90 37.83 36.76 37.57 421,599 +0.04(+0.11%)
Oct 22, 2018 38.79 38.79 37.46 37.52 224,594 -1.13(-2.92%)
Oct 19, 2018 38.57 39.15 38.32 38.65 270,775 -0.09(-0.24%)
Oct 18, 2018 39.31 39.66 38.70 38.75 154,227 -0.67(-1.70%)
Oct 17, 2018 38.81 39.72 38.56 39.42 292,995 +0.54(+1.38%)
Oct 16, 2018 38.93 38.93 38.31 38.88 338,481 +0.14(+0.37%)
Oct 15, 2018 38.78 39.11 38.60 38.74 228,513 -0.03(-0.06%)
Oct 12, 2018 40.20 40.20 37.95 38.76 488,256 -0.93(-2.34%)
Oct 11, 2018 40.83 40.84 39.68 39.69 589,830 -1.27(-3.11%)
Oct 10, 2018 41.67 42.05 40.94 40.96 353,803 -0.65(-1.57%)
Oct 09, 2018 41.65 41.87 41.42 41.62 471,749 -0.19(-0.46%)
Oct 08, 2018 41.39 41.93 41.27 41.81 491,678 +0.38(+0.93%)
Oct 05, 2018 41.88 41.95 41.33 41.42 588,751 -0.32(-0.76%)
Oct 04, 2018 41.59 42.29 41.42 41.74 1,633,682 +0.18(+0.44%)
Oct 03, 2018 40.92 41.72 40.84 41.56 205,644 +0.87(+2.14%)
Oct 02, 2018 40.72 41.03 40.46 40.69 273,868 -0.13(-0.31%)
Oct 01, 2018 41.27 41.32 40.70 40.81 168,414 -0.20(-0.49%)
Sep 28, 2018 40.99 41.24 40.84 41.01 506,180 -0.17(-0.41%)
Sep 27, 2018 41.70 41.70 41.16 41.18 121,594 -0.44(-1.07%)
Sep 26, 2018 42.42 42.49 41.58 41.63 141,192 -0.72(-1.71%)
Sep 25, 2018 42.62 42.62 42.31 42.35 66,760 -0.12(-0.27%)
Sep 24, 2018 43.01 43.06 42.42 42.46 84,600 -0.61(-1.41%)
Sep 21, 2018 43.36 43.36 43.00 43.07 73,500 -0.15(-0.35%)
Sep 20, 2018 42.84 43.38 42.84 43.22 125,093 +0.54(+1.27%)
Sep 19, 2018 42.05 42.76 42.05 42.68 191,243 +0.61(+1.44%)
Sep 18, 2018 42.17 42.17 41.97 42.07 296,403 -0.09(-0.22%)
Sep 17, 2018 42.40 42.55 42.06 42.17 125,030 -0.25(-0.59%)
Sep 14, 2018 42.20 42.46 42.20 42.41 106,167 +0.27(+0.65%)
Sep 13, 2018 42.70 42.83 42.11 42.14 349,858 -0.47(-1.09%)
Sep 12, 2018 43.35 43.42 42.55 42.61 140,222 -0.82(-1.88%)
Sep 11, 2018 43.22 43.65 43.22 43.42 140,423 +0.12(+0.29%)
Sep 10, 2018 43.56 43.59 43.26 43.30 72,154 -0.09(-0.21%)
Sep 07, 2018 43.56 43.60 43.16 43.39 100,403 -0.03(-0.08%)
Sep 06, 2018 43.60 43.73 43.39 43.42 170,721 -0.20(-0.46%)
Sep 05, 2018 43.46 43.79 43.46 43.62 102,800 +0.12(+0.29%)
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.