FinancialContent is the trusted provider of stock market information to the media industry.
US Regional Banks Ishares ETF (NY: IAT)
47.44 USD  -0.02 (-0.04%)
Streaming Delayed Price  /  Updated: 1:04 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.91 23.10 22.64 22.66 110,590 -0.12(-0.53%)
Jan 28, 2010 23.15 23.16 22.63 22.78 132,533 -0.11(-0.48%)
Jan 27, 2010 22.19 22.96 22.19 22.89 141,641 +0.64(+2.88%)
Jan 26, 2010 22.57 22.82 22.21 22.25 238,855 -0.41(-1.81%)
Jan 25, 2010 22.99 23.03 22.34 22.66 140,886 -0.06(-0.26%)
Jan 22, 2010 23.16 23.22 22.60 22.72 202,132 -0.47(-2.03%)
Jan 21, 2010 23.01 23.56 22.98 23.19 273,072 +0.20(+0.87%)
Jan 20, 2010 22.59 23.07 22.59 22.99 76,988 +0.29(+1.28%)
Jan 19, 2010 22.46 22.70 22.30 22.70 62,362 +0.19(+0.84%)
Jan 15, 2010 22.88 22.51 22.51 22.51 60,600 -0.43(-1.87%)
Jan 14, 2010 22.44 23.01 22.40 22.94 111,146 +0.46(+2.05%)
Jan 13, 2010 22.18 22.53 21.98 22.48 81,694 +0.33(+1.49%)
Jan 12, 2010 22.14 22.38 21.98 22.15 49,328 -0.16(-0.72%)
Jan 11, 2010 22.48 22.51 22.21 22.31 77,241 -0.08(-0.36%)
Jan 08, 2010 22.17 22.40 22.14 22.39 213,012 +0.12(+0.54%)
Jan 07, 2010 21.46 22.42 21.45 22.27 157,992 +0.80(+3.73%)
Jan 06, 2010 21.23 21.56 21.23 21.47 57,427 +0.18(+0.85%)
Jan 05, 2010 20.99 21.31 20.88 21.29 75,033 +0.24(+1.14%)
Jan 04, 2010 21.04 21.14 20.84 21.05 70,803 +0.23(+1.10%)
Dec 31, 2009 20.83 20.82 20.82 20.82 46,200 -0.05(-0.24%)
Dec 30, 2009 20.78 20.88 20.74 20.87 47,033 -0.04(-0.19%)
Dec 29, 2009 20.93 21.01 20.89 20.91 44,635 -0.01(-0.05%)
Dec 28, 2009 21.10 21.10 20.84 20.92 35,931 -0.16(-0.76%)
Dec 24, 2009 20.98 21.08 20.93 21.08 20,314 +0.21(+1.01%)
Dec 23, 2009 20.99 21.04 20.85 20.87 23,322 -0.25(-1.18%)
Dec 22, 2009 21.14 21.14 20.99 21.12 26,553 +0.04(+0.19%)
Dec 21, 2009 20.90 21.08 20.79 21.08 41,443 +0.33(+1.59%)
Dec 18, 2009 20.41 20.78 20.38 20.75 55,113 +0.40(+1.97%)
Dec 17, 2009 20.23 20.61 20.23 20.35 198,365 -0.08(-0.39%)
Dec 16, 2009 20.58 20.66 20.31 20.43 63,239 -0.07(-0.34%)
Dec 15, 2009 20.84 20.84 20.46 20.50 56,932 -0.47(-2.24%)
Dec 14, 2009 20.77 20.97 20.77 20.97 27,092 +0.20(+0.96%)
Dec 11, 2009 20.67 20.84 20.62 20.77 317,267 +0.14(+0.68%)
Dec 10, 2009 20.74 20.96 20.57 20.63 132,706 -0.13(-0.63%)
Dec 09, 2009 20.71 20.87 20.65 20.76 321,000 +0.00(+0.00%)
Dec 08, 2009 20.71 20.89 20.44 20.76 262,356 +0.01(+0.05%)
Dec 07, 2009 21.01 21.01 20.65 20.75 24,203 -0.26(-1.24%)
Dec 04, 2009 20.88 21.06 20.64 21.01 55,820 +0.43(+2.09%)
Dec 03, 2009 21.44 21.48 20.54 20.58 542,078 -0.70(-3.29%)
Dec 02, 2009 21.11 21.37 21.11 21.28 569,927 +0.21(+1.00%)
Dec 01, 2009 21.26 21.50 20.89 21.07 957,336 -0.02(-0.09%)
Nov 30, 2009 20.51 21.09 20.49 21.09 40,476 +0.71(+3.48%)
Nov 27, 2009 20.41 20.71 20.38 20.38 25,805 -0.48(-2.30%)
Nov 25, 2009 20.97 21.04 20.83 20.86 40,426 -0.07(-0.33%)
Nov 24, 2009 20.86 20.97 20.62 20.93 70,663 +0.01(+0.05%)
Nov 23, 2009 20.78 21.01 20.78 20.92 84,627 +0.44(+2.15%)
Nov 20, 2009 20.29 20.52 20.29 20.48 22,425 +0.01(+0.05%)
Nov 19, 2009 20.66 20.66 20.36 20.47 20,027 -0.35(-1.68%)
Nov 18, 2009 20.59 20.89 20.59 20.82 43,754 +0.17(+0.82%)
Nov 17, 2009 20.30 20.70 20.28 20.65 46,819 +0.26(+1.28%)
Nov 16, 2009 20.30 20.71 20.29 20.39 64,289 +0.25(+1.24%)
Nov 13, 2009 20.31 20.32 20.04 20.14 35,089 -0.11(-0.54%)
Nov 12, 2009 20.52 20.71 20.22 20.25 35,509 -0.33(-1.63%)
Nov 11, 2009 20.53 20.85 20.45 20.58 77,714 +0.27(+1.35%)
Nov 10, 2009 20.50 20.58 20.13 20.31 43,090 -0.27(-1.31%)
Nov 09, 2009 20.20 20.60 20.13 20.58 64,183 +0.58(+2.90%)
Nov 06, 2009 19.74 20.08 19.65 20.00 28,860 -0.02(-0.10%)
Nov 05, 2009 19.71 20.05 19.53 20.02 87,160 +0.52(+2.67%)
Nov 04, 2009 20.05 20.14 19.49 19.50 67,425 -0.35(-1.76%)
Nov 03, 2009 19.87 19.96 19.40 19.85 60,766 -0.08(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More