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 29, 2010 16.47 16.61 16.28 16.29 153,807 -0.09(-0.53%)
Jan 28, 2010 16.65 16.65 16.27 16.38 184,325 -0.08(-0.48%)
Jan 27, 2010 15.96 16.51 15.96 16.46 196,992 +0.46(+2.88%)
Jan 26, 2010 16.23 16.41 15.97 16.00 332,196 -0.29(-1.81%)
Jan 25, 2010 16.53 16.56 16.06 16.29 195,942 -0.04(-0.26%)
Jan 22, 2010 16.65 16.70 16.25 16.34 281,122 -0.34(-2.03%)
Jan 21, 2010 16.54 16.94 16.52 16.67 379,784 +0.14(+0.87%)
Jan 20, 2010 16.24 16.59 16.24 16.53 107,073 +0.21(+1.28%)
Jan 19, 2010 16.15 16.32 16.03 16.32 86,732 +0.14(+0.84%)
Jan 15, 2010 16.45 16.19 16.19 16.19 84,281 -0.31(-1.87%)
Jan 14, 2010 16.13 16.54 16.11 16.49 154,580 +0.33(+2.05%)
Jan 13, 2010 15.95 16.20 15.80 16.16 113,618 +0.24(+1.49%)
Jan 12, 2010 15.92 16.09 15.80 15.93 68,604 -0.12(-0.72%)
Jan 11, 2010 16.16 16.19 15.97 16.04 107,425 -0.06(-0.36%)
Jan 08, 2010 15.94 16.11 15.92 16.10 296,254 +0.09(+0.54%)
Jan 07, 2010 15.43 16.12 15.42 16.01 219,733 +0.58(+3.73%)
Jan 06, 2010 15.26 15.50 15.26 15.44 79,868 +0.13(+0.85%)
Jan 05, 2010 15.09 15.32 15.01 15.31 104,354 +0.17(+1.14%)
Jan 04, 2010 15.13 15.20 14.98 15.14 98,471 +0.17(+1.10%)
Dec 31, 2009 14.98 14.97 14.97 14.97 64,254 -0.04(-0.24%)
Dec 30, 2009 14.94 15.01 14.91 15.01 65,412 -0.03(-0.19%)
Dec 29, 2009 15.05 15.10 15.02 15.03 62,077 -0.01(-0.05%)
Dec 28, 2009 15.17 15.17 14.98 15.04 49,972 -0.12(-0.76%)
Dec 24, 2009 15.09 15.16 15.05 15.16 28,252 +0.15(+1.01%)
Dec 23, 2009 15.09 15.13 14.99 15.01 32,435 -0.12(-0.78%)
Dec 22, 2009 15.14 15.14 15.03 15.12 37,080 +0.03(+0.19%)
Dec 21, 2009 14.97 15.10 14.89 15.10 57,874 +0.24(+1.59%)
Dec 18, 2009 14.62 14.88 14.59 14.86 76,963 +0.29(+1.97%)
Dec 17, 2009 14.49 14.76 14.49 14.57 277,011 -0.06(-0.39%)
Dec 16, 2009 14.74 14.79 14.54 14.63 88,311 -0.05(-0.34%)
Dec 15, 2009 14.92 14.92 14.65 14.68 79,504 -0.34(-2.24%)
Dec 14, 2009 14.87 15.02 14.87 15.02 37,833 +0.14(+0.96%)
Dec 11, 2009 14.80 14.92 14.77 14.87 443,054 +0.10(+0.68%)
Dec 10, 2009 14.85 15.01 14.73 14.77 185,320 -0.09(-0.63%)
Dec 09, 2009 14.83 14.94 14.79 14.87 448,267 +0.00(+0.00%)
Dec 08, 2009 14.83 14.96 14.64 14.87 366,373 +0.01(+0.05%)
Dec 07, 2009 15.04 15.04 14.79 14.86 33,798 -0.19(-1.24%)
Dec 04, 2009 14.95 15.08 14.78 15.04 77,951 +0.31(+2.09%)
Dec 03, 2009 15.35 15.38 14.71 14.74 756,997 -0.50(-3.29%)
Dec 02, 2009 15.12 15.30 15.12 15.24 795,887 +0.15(+1.00%)
Dec 01, 2009 15.22 15.40 14.96 15.09 1,336,893 -0.01(-0.09%)
Nov 30, 2009 14.69 15.10 14.67 15.10 56,523 +0.51(+3.48%)
Nov 27, 2009 14.62 14.83 14.59 14.59 36,035 -0.34(-2.30%)
Nov 25, 2009 15.02 15.07 14.92 14.94 56,453 -0.05(-0.33%)
Nov 24, 2009 14.94 15.02 14.77 14.99 98,678 +0.01(+0.05%)
Nov 23, 2009 14.88 15.04 14.88 14.98 118,179 +0.32(+2.15%)
Nov 20, 2009 14.53 14.69 14.53 14.67 31,315 +0.01(+0.05%)
Nov 19, 2009 14.79 14.79 14.58 14.66 27,967 -0.25(-1.68%)
Nov 18, 2009 14.74 14.96 14.74 14.91 61,101 +0.12(+0.82%)
Nov 17, 2009 14.54 14.82 14.52 14.79 65,381 +0.19(+1.28%)
Nov 16, 2009 14.54 14.83 14.53 14.60 89,777 +0.18(+1.24%)
Nov 13, 2009 14.54 14.55 14.35 14.42 49,000 -0.08(-0.54%)
Nov 12, 2009 14.69 14.83 14.48 14.50 49,587 -0.24(-1.63%)
Nov 11, 2009 14.70 14.93 14.64 14.74 108,525 +0.20(+1.35%)
Nov 10, 2009 14.68 14.74 14.41 14.54 60,174 -0.19(-1.31%)
Nov 09, 2009 14.46 14.75 14.41 14.74 89,629 +0.42(+2.90%)
Nov 06, 2009 14.14 14.38 14.07 14.32 40,302 -0.01(-0.10%)
Nov 05, 2009 14.11 14.36 13.99 14.34 121,716 +0.37(+2.67%)
Nov 04, 2009 14.36 14.42 13.96 13.96 94,157 -0.25(-1.76%)
Nov 03, 2009 14.23 14.29 13.89 14.21 84,858 -0.06(-0.40%)
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.