US Regional Banks Ishares ETF (NY: IAT )

48.02 -0.36 (-0.74%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 24.64 24.69 24.22 24.47 200,283 -0.30(-1.19%)
Feb 29, 2008 25.39 25.39 24.69 24.77 272,905 -0.93(-3.63%)
Feb 28, 2008 26.26 26.26 25.63 25.70 199,999 -0.76(-2.85%)
Feb 27, 2008 26.22 26.88 26.14 26.46 105,607 -0.01(-0.05%)
Feb 26, 2008 26.17 26.79 26.14 26.47 592,423 +0.13(+0.50%)
Feb 25, 2008 26.26 26.41 25.60 26.34 405,890 +0.18(+0.68%)
Feb 22, 2008 25.88 26.16 25.24 26.16 449,088 +0.47(+1.82%)
Feb 21, 2008 26.70 26.70 25.65 25.70 437,908 -0.53(-2.02%)
Feb 20, 2008 25.47 26.32 25.41 26.22 237,887 +0.47(+1.84%)
Feb 19, 2008 26.65 26.65 25.64 25.75 198,688 -0.49(-1.86%)
Feb 18, 2008 25.57 26.24 25.28 26.24 0 +0.00(+0.00%)
Feb 15, 2008 25.57 26.24 25.28 26.24 185,432 +0.12(+0.45%)
Feb 14, 2008 26.74 26.74 26.03 26.12 189,780 -0.45(-1.68%)
Feb 13, 2008 27.04 27.04 26.04 26.57 266,187 +0.06(+0.23%)
Feb 12, 2008 26.57 26.82 26.17 26.51 456,225 +0.36(+1.36%)
Feb 11, 2008 26.47 26.47 25.89 26.15 178,772 -0.35(-1.32%)
Feb 08, 2008 26.92 26.97 26.05 26.50 166,627 -0.52(-1.93%)
Feb 07, 2008 26.24 27.12 26.24 27.02 286,816 +0.56(+2.13%)
Feb 06, 2008 26.68 27.07 26.21 26.46 218,236 -0.12(-0.44%)
Feb 05, 2008 26.93 27.15 26.57 26.57 168,105 -0.82(-2.98%)
Feb 04, 2008 28.39 28.39 27.35 27.39 1,205,677 -1.07(-3.76%)
Feb 01, 2008 28.13 28.49 27.93 28.46 456,211 +0.56(+2.02%)
Jan 31, 2008 26.46 28.13 26.24 27.90 1,080,523 +1.00(+3.70%)
Jan 30, 2008 27.16 27.83 26.81 26.90 160,003 -0.22(-0.81%)
Jan 29, 2008 26.91 27.12 26.30 27.12 286,087 +0.54(+2.04%)
Jan 28, 2008 25.63 26.58 25.39 26.58 287,908 +0.84(+3.28%)
Jan 25, 2008 26.78 26.78 25.50 25.74 387,143 -0.46(-1.76%)
Jan 24, 2008 26.03 26.36 25.61 26.20 146,685 +0.40(+1.54%)
Jan 23, 2008 23.87 26.07 23.16 25.80 374,887 +1.78(+7.40%)
Jan 22, 2008 23.98 24.56 22.15 24.02 614,710 +0.82(+3.55%)
Jan 21, 2008 23.48 23.70 22.74 23.20 0 +0.00(+0.00%)
Jan 18, 2008 23.48 23.70 22.74 23.20 72,349 -0.11(-0.47%)
Jan 17, 2008 24.37 24.37 23.29 23.31 398,068 -0.97(-4.01%)
Jan 16, 2008 23.77 24.68 23.74 24.28 69,191 +0.58(+2.46%)
Jan 15, 2008 23.94 23.98 23.47 23.70 140,605 -0.56(-2.32%)
Jan 14, 2008 24.50 24.54 23.96 24.26 91,041 -0.12(-0.48%)
Jan 11, 2008 24.17 24.86 23.88 24.38 108,423 +0.12(+0.48%)
Jan 10, 2008 23.46 24.69 23.07 24.26 83,757 +0.62(+2.61%)
Jan 09, 2008 23.20 23.65 22.65 23.64 235,147 +0.30(+1.29%)
Jan 08, 2008 24.47 24.49 23.29 23.34 598,832 -0.94(-3.86%)
Jan 07, 2008 24.22 24.64 23.85 24.28 57,392 +0.25(+1.04%)
Jan 04, 2008 24.68 24.68 23.96 24.03 103,922 -0.90(-3.61%)
Jan 03, 2008 25.39 25.39 24.93 24.93 88,929 -0.25(-0.98%)
Jan 02, 2008 25.83 25.83 25.17 25.17 87,763 -0.64(-2.47%)
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.