US Regional Banks Ishares ETF (NY: IAT )

48.65 +1.04 (+2.18%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.82 23.82 23.45 23.55 266,782 -0.29(-1.20%)
May 29, 2008 23.44 23.95 23.44 23.84 98,006 +0.43(+1.85%)
May 28, 2008 23.99 23.99 23.14 23.40 243,605 -0.49(-2.04%)
May 27, 2008 23.75 23.99 23.61 23.89 78,178 +0.16(+0.67%)
May 26, 2008 23.88 23.93 23.69 23.73 0 +0.00(+0.00%)
May 23, 2008 23.88 23.93 23.69 23.73 162,395 -0.36(-1.51%)
May 22, 2008 23.86 24.29 23.79 24.10 236,434 +0.32(+1.33%)
May 21, 2008 24.13 24.32 23.68 23.78 228,430 -0.34(-1.42%)
May 20, 2008 24.36 24.36 24.08 24.12 206,000 -0.36(-1.49%)
May 19, 2008 24.69 24.92 24.46 24.49 330,733 -0.10(-0.42%)
May 16, 2008 25.13 25.13 24.41 24.59 104,349 -0.57(-2.26%)
May 15, 2008 24.86 25.18 24.71 25.16 73,947 +0.27(+1.08%)
May 14, 2008 25.03 25.05 24.86 24.89 32,569 +0.05(+0.21%)
May 13, 2008 25.08 25.15 24.76 24.84 154,324 -0.21(-0.84%)
May 12, 2008 24.49 25.07 24.49 25.05 73,857 +0.56(+2.27%)
May 09, 2008 24.36 24.89 24.32 24.49 49,184 -0.09(-0.36%)
May 08, 2008 24.91 24.91 24.47 24.58 108,885 -0.28(-1.13%)
May 07, 2008 25.71 25.71 24.82 24.87 77,412 -0.77(-3.02%)
May 06, 2008 25.35 25.74 24.97 25.64 70,972 +0.08(+0.31%)
May 05, 2008 25.74 25.82 25.42 25.56 85,776 -0.25(-0.97%)
May 02, 2008 26.18 26.53 25.67 25.81 119,625 -0.21(-0.82%)
May 01, 2008 24.97 26.11 24.97 26.03 247,584 +1.10(+4.41%)
Apr 30, 2008 25.24 25.45 24.87 24.93 137,741 -0.27(-1.09%)
Apr 29, 2008 25.36 25.48 25.13 25.20 47,698 -0.19(-0.76%)
Apr 28, 2008 25.28 25.61 25.12 25.39 167,907 +0.08(+0.30%)
Apr 25, 2008 25.04 25.34 24.60 25.32 47,198 +0.41(+1.65%)
Apr 24, 2008 24.21 24.97 24.21 24.91 158,435 +0.97(+4.07%)
Apr 23, 2008 24.19 24.27 23.79 23.93 183,019 -0.27(-1.13%)
Apr 22, 2008 24.02 24.31 23.81 24.21 277,023 +0.09(+0.37%)
Apr 21, 2008 24.71 24.85 24.11 24.12 109,054 -0.80(-3.22%)
Apr 18, 2008 25.23 25.57 24.83 24.92 370,204 +0.25(+1.00%)
Apr 17, 2008 24.22 24.76 23.84 24.67 350,067 +0.39(+1.61%)
Apr 16, 2008 23.73 24.28 23.73 24.28 94,505 +0.82(+3.48%)
Apr 15, 2008 23.18 23.65 23.04 23.46 410,147 +0.56(+2.44%)
Apr 14, 2008 23.82 23.86 22.87 22.91 187,377 -1.00(-4.20%)
Apr 11, 2008 23.95 24.40 23.87 23.91 85,702 -0.34(-1.42%)
Apr 10, 2008 24.19 24.49 23.90 24.25 111,976 +0.04(+0.17%)
Apr 09, 2008 24.76 24.84 24.19 24.21 46,209 -0.52(-2.09%)
Apr 08, 2008 25.01 25.09 24.59 24.73 294,827 -0.49(-1.93%)
Apr 07, 2008 25.17 25.58 24.99 25.22 109,453 +0.37(+1.49%)
Apr 04, 2008 25.58 25.58 24.83 24.84 129,539 -0.64(-2.51%)
Apr 03, 2008 25.50 25.62 25.22 25.48 132,264 -0.08(-0.32%)
Apr 02, 2008 25.75 26.14 25.45 25.57 169,307 -0.03(-0.13%)
Apr 01, 2008 24.59 25.60 24.59 25.60 162,854 +1.37(+5.67%)
Mar 31, 2008 24.27 24.69 24.03 24.23 154,840 +0.10(+0.40%)
Mar 28, 2008 24.94 24.94 24.12 24.13 180,117 -0.64(-2.58%)
Mar 27, 2008 25.40 25.41 24.65 24.77 301,965 -0.46(-1.82%)
Mar 26, 2008 26.00 26.00 25.09 25.23 329,831 -0.83(-3.19%)
Mar 25, 2008 26.11 26.25 25.59 26.06 341,088 -0.15(-0.58%)
Mar 24, 2008 26.33 27.00 26.14 26.21 346,632 +0.19(+0.74%)
Mar 21, 2008 24.49 26.05 24.49 26.02 226,271 +0.00(+0.00%)
Mar 20, 2008 24.49 26.05 24.49 26.02 226,271 +1.48(+6.04%)
Mar 19, 2008 25.43 25.47 24.52 24.54 535,790 -0.34(-1.35%)
Mar 18, 2008 24.19 24.90 23.96 24.87 626,203 +1.04(+4.35%)
Mar 17, 2008 24.03 24.03 22.98 23.84 479,485 -0.35(-1.45%)
Mar 14, 2008 25.11 25.15 23.86 24.19 918,715 -0.79(-3.16%)
Mar 13, 2008 24.16 25.13 23.77 24.97 821,767 +0.32(+1.28%)
Mar 12, 2008 25.36 25.99 24.65 24.66 474,550 -0.49(-1.94%)
Mar 11, 2008 24.16 25.20 23.81 25.15 421,346 +1.83(+7.86%)
Mar 10, 2008 23.47 23.92 23.14 23.31 226,536 -0.27(-1.14%)
Mar 07, 2008 23.34 24.08 23.05 23.58 367,458 +0.16(+0.70%)
Mar 06, 2008 23.88 24.12 23.41 23.42 356,444 -0.75(-3.08%)
Mar 05, 2008 24.39 24.86 24.02 24.16 243,844 -0.23(-0.94%)
Mar 04, 2008 24.03 24.50 23.60 24.39 312,093 -0.08(-0.34%)
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.