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 (%)
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%)
Jan 01, 2008 25.68 26.09 25.43 25.81 164,659 +0.00(+0.00%)
Dec 31, 2007 25.68 26.09 25.43 25.81 164,659 +0.08(+0.29%)
Dec 28, 2007 26.07 26.11 25.64 25.74 101,820 -0.18(-0.69%)
Dec 27, 2007 26.16 26.26 25.84 25.92 83,612 -0.74(-2.78%)
Dec 26, 2007 26.57 26.66 26.40 26.66 111,143 -0.02(-0.08%)
Dec 24, 2007 26.52 26.86 26.51 26.68 39,766 +0.23(+0.88%)
Dec 21, 2007 26.10 26.54 25.71 26.44 166,496 +0.62(+2.42%)
Dec 20, 2007 26.01 26.03 25.40 25.82 39,475 -0.02(-0.08%)
Dec 19, 2007 26.05 26.21 25.68 25.84 52,294 -0.16(-0.63%)
Dec 18, 2007 26.13 26.13 25.48 26.00 89,147 +0.13(+0.50%)
Dec 17, 2007 26.07 26.31 25.86 25.87 68,463 -0.32(-1.23%)
Dec 14, 2007 26.67 26.81 26.19 26.20 179,751 -0.65(-2.43%)
Dec 13, 2007 26.96 26.96 26.26 26.85 97,887 -0.21(-0.79%)
Dec 12, 2007 28.45 28.46 26.62 27.06 222,723 -0.43(-1.57%)
Dec 11, 2007 29.04 29.09 27.47 27.49 131,827 -1.63(-5.59%)
Dec 10, 2007 28.55 29.21 28.46 29.12 41,806 +0.79(+2.79%)
Dec 07, 2007 28.79 28.88 28.30 28.33 41,660 -0.36(-1.27%)
Dec 06, 2007 28.15 28.72 27.97 28.70 59,868 +0.58(+2.05%)
Dec 05, 2007 28.27 28.27 27.72 28.12 54,042 +0.47(+1.71%)
Dec 04, 2007 28.35 28.35 27.65 27.65 75,491 -0.67(-2.38%)
Dec 03, 2007 28.70 28.70 28.06 28.32 87,253 -0.20(-0.70%)
Nov 30, 2007 28.92 28.98 28.27 28.52 241,514 +0.74(+2.67%)
Nov 29, 2007 27.88 27.95 27.40 27.78 72,395 -0.25(-0.88%)
Nov 28, 2007 27.05 28.11 27.05 28.02 653,311 +1.43(+5.37%)
Nov 27, 2007 26.43 26.73 26.09 26.59 100,800 +0.68(+2.62%)
Nov 26, 2007 27.05 27.05 25.92 25.92 37,144 -1.13(-4.19%)
Nov 23, 2007 26.77 27.21 26.77 27.05 6,700 +0.72(+2.74%)
Nov 21, 2007 26.46 26.82 26.09 26.33 200,145 -0.22(-0.83%)
Nov 20, 2007 26.62 27.19 25.88 26.55 72,541 -0.24(-0.90%)
Nov 19, 2007 27.01 27.12 26.40 26.79 74,143 -0.61(-2.23%)
Nov 16, 2007 27.80 27.80 27.14 27.40 44,428 -0.32(-1.16%)
Nov 15, 2007 28.53 28.53 27.48 27.72 105,607 -0.85(-2.98%)
Nov 14, 2007 29.38 29.55 28.57 28.57 74,362 -0.50(-1.72%)
Nov 13, 2007 28.19 29.10 28.19 29.07 54,333 +1.11(+3.95%)
Nov 12, 2007 28.29 28.66 27.84 27.97 53,095 +0.31(+1.12%)
Nov 09, 2007 26.75 28.14 26.75 27.66 358,192 +0.31(+1.13%)
Nov 08, 2007 27.27 27.35 26.48 27.35 121,805 +0.55(+2.05%)
Nov 07, 2007 27.95 27.95 26.80 26.80 98,907 -1.58(-5.56%)
Nov 06, 2007 28.04 28.38 27.69 28.38 272,104 +0.51(+1.82%)
Nov 05, 2007 27.58 28.05 27.49 27.87 75,017 -0.12(-0.44%)
Nov 02, 2007 28.70 28.70 27.78 28.00 150,909 -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.