US Regional Banks Ishares ETF (NY: IAT )

48.93 +1.32 (+2.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.44 28.09 26.21 27.87 1,081,732 +0.99(+3.70%)
Jan 30, 2008 27.13 27.80 26.78 26.87 160,182 -0.22(-0.81%)
Jan 29, 2008 26.88 27.09 26.27 27.09 286,407 +0.54(+2.04%)
Jan 28, 2008 25.61 26.55 25.36 26.55 288,230 +0.84(+3.28%)
Jan 25, 2008 26.75 26.75 25.48 25.71 387,576 -0.46(-1.76%)
Jan 24, 2008 26.00 26.33 25.58 26.17 146,849 +0.40(+1.54%)
Jan 23, 2008 23.84 26.04 23.14 25.77 375,306 +1.78(+7.40%)
Jan 22, 2008 23.95 24.53 22.13 23.99 615,397 +0.82(+3.55%)
Jan 21, 2008 23.45 23.68 22.72 23.17 0 +0.00(+0.00%)
Jan 18, 2008 23.45 23.68 22.72 23.17 72,430 -0.11(-0.47%)
Jan 17, 2008 24.34 24.34 23.26 23.28 398,513 -0.97(-4.01%)
Jan 16, 2008 23.75 24.65 23.71 24.25 69,268 +0.58(+2.46%)
Jan 15, 2008 23.91 23.95 23.45 23.67 140,762 -0.56(-2.32%)
Jan 14, 2008 24.47 24.52 23.93 24.23 91,143 -0.12(-0.48%)
Jan 11, 2008 24.14 24.83 23.85 24.35 108,544 +0.12(+0.48%)
Jan 10, 2008 23.44 24.66 23.05 24.23 83,851 +0.62(+2.61%)
Jan 09, 2008 23.17 23.62 22.63 23.62 235,410 +0.30(+1.29%)
Jan 08, 2008 24.44 24.46 23.26 23.32 599,502 -0.94(-3.86%)
Jan 07, 2008 24.19 24.61 23.82 24.25 57,456 +0.25(+1.04%)
Jan 04, 2008 24.65 24.65 23.93 24.00 104,038 -0.90(-3.61%)
Jan 03, 2008 25.36 25.36 24.90 24.90 89,028 -0.25(-0.98%)
Jan 02, 2008 25.80 25.80 25.14 25.15 87,861 -0.64(-2.47%)
Jan 01, 2008 25.65 26.06 25.41 25.78 164,843 +0.00(+0.00%)
Dec 31, 2007 25.65 26.06 25.41 25.78 164,843 +0.08(+0.29%)
Dec 28, 2007 26.04 26.08 25.61 25.71 101,934 -0.18(-0.69%)
Dec 27, 2007 26.13 26.23 25.81 25.89 83,705 -0.74(-2.78%)
Dec 26, 2007 26.54 26.63 26.37 26.63 111,267 -0.02(-0.08%)
Dec 24, 2007 26.49 26.83 26.48 26.65 39,811 +0.23(+0.88%)
Dec 21, 2007 26.07 26.51 25.68 26.41 166,682 +0.62(+2.42%)
Dec 20, 2007 25.98 26.00 25.37 25.79 39,519 -0.02(-0.08%)
Dec 19, 2007 26.02 26.18 25.65 25.81 52,352 -0.16(-0.63%)
Dec 18, 2007 26.10 26.10 25.46 25.98 89,247 +0.13(+0.50%)
Dec 17, 2007 26.04 26.28 25.83 25.85 68,539 -0.32(-1.23%)
Dec 14, 2007 26.64 26.78 26.16 26.17 179,952 -0.65(-2.43%)
Dec 13, 2007 26.93 26.93 26.23 26.82 97,996 -0.21(-0.79%)
Dec 12, 2007 28.42 28.43 26.59 27.03 222,972 -0.43(-1.57%)
Dec 11, 2007 29.01 29.06 27.44 27.46 131,975 -1.63(-5.59%)
Dec 10, 2007 28.52 29.18 28.42 29.09 41,852 +0.79(+2.79%)
Dec 07, 2007 28.76 28.85 28.27 28.30 41,707 -0.36(-1.27%)
Dec 06, 2007 28.12 28.68 27.94 28.66 59,935 +0.58(+2.05%)
Dec 05, 2007 28.24 28.24 27.69 28.09 54,102 +0.47(+1.71%)
Dec 04, 2007 28.32 28.32 27.61 27.61 75,575 -0.67(-2.38%)
Dec 03, 2007 28.67 28.67 28.03 28.29 87,351 -0.20(-0.70%)
Nov 30, 2007 28.89 28.94 28.24 28.49 241,784 +0.74(+2.67%)
Nov 29, 2007 27.85 27.92 27.37 27.74 72,476 -0.25(-0.88%)
Nov 28, 2007 27.02 28.08 27.02 27.99 654,042 +1.43(+5.37%)
Nov 27, 2007 26.40 26.70 26.06 26.56 100,913 +0.68(+2.62%)
Nov 26, 2007 27.02 27.02 25.89 25.89 37,186 -1.13(-4.19%)
Nov 23, 2007 26.74 27.18 26.74 27.02 6,708 +0.72(+2.74%)
Nov 21, 2007 26.44 26.79 26.06 26.30 200,368 -0.22(-0.83%)
Nov 20, 2007 26.59 27.16 25.85 26.52 72,622 -0.24(-0.90%)
Nov 19, 2007 26.98 27.09 26.37 26.76 74,226 -0.61(-2.23%)
Nov 16, 2007 27.77 27.77 27.11 27.37 44,477 -0.32(-1.16%)
Nov 15, 2007 28.50 28.50 27.45 27.69 105,725 -0.85(-2.98%)
Nov 14, 2007 29.35 29.52 28.53 28.54 74,445 -0.50(-1.72%)
Nov 13, 2007 28.16 29.07 28.16 29.04 54,394 +1.10(+3.95%)
Nov 12, 2007 28.26 28.63 27.81 27.94 53,154 +0.31(+1.12%)
Nov 09, 2007 26.72 28.11 26.72 27.63 358,593 +0.31(+1.13%)
Nov 08, 2007 27.24 27.32 26.46 27.32 121,942 +0.55(+2.05%)
Nov 07, 2007 27.92 27.92 26.77 26.77 99,017 -1.58(-5.56%)
Nov 06, 2007 28.01 28.35 27.66 28.35 272,408 +0.51(+1.82%)
Nov 05, 2007 27.55 28.02 27.46 27.84 75,101 -0.12(-0.44%)
Nov 02, 2007 28.66 28.66 27.75 27.96 151,078 -0.60(-2.09%)
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.