FinancialContent is the trusted provider of stock market information to the media industry.
US Regional Banks Ishares ETF (NY: IAT)
47.28 USD  +0.38 (+0.81%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.54 24.73 24.48 24.62 20,475 +0.12(+0.49%)
Jan 28, 2011 24.99 25.02 24.49 24.50 46,093 -0.35(-1.41%)
Jan 27, 2011 24.58 24.88 24.51 24.85 49,876 +0.27(+1.10%)
Jan 26, 2011 24.80 24.80 24.58 24.58 60,530 -0.13(-0.53%)
Jan 25, 2011 24.54 24.72 24.47 24.71 62,585 +0.07(+0.28%)
Jan 24, 2011 24.84 24.84 24.60 24.64 56,801 -0.20(-0.81%)
Jan 21, 2011 24.85 24.97 24.76 24.84 17,773 +0.26(+1.06%)
Jan 20, 2011 24.60 24.70 24.36 24.58 84,352 -0.18(-0.73%)
Jan 19, 2011 25.26 25.26 24.68 24.76 74,471 -0.60(-2.37%)
Jan 18, 2011 25.46 25.46 25.17 25.36 46,593 -0.07(-0.28%)
Jan 14, 2011 24.74 25.44 24.74 25.43 90,142 +0.67(+2.71%)
Jan 13, 2011 24.90 25.03 24.70 24.76 24,632 -0.16(-0.64%)
Jan 12, 2011 24.90 24.98 24.87 24.92 76,907 +0.27(+1.10%)
Jan 11, 2011 24.77 24.77 24.52 24.65 48,243 +0.05(+0.20%)
Jan 10, 2011 24.54 24.64 24.25 24.60 72,968 +0.06(+0.24%)
Jan 07, 2011 24.95 24.95 24.30 24.54 72,341 -0.26(-1.05%)
Jan 06, 2011 25.20 25.20 24.79 24.80 122,601 -0.34(-1.35%)
Jan 05, 2011 24.84 25.14 24.80 25.14 112,111 +0.32(+1.28%)
Jan 04, 2011 25.22 25.26 24.63 24.82 60,886 -0.25(-0.99%)
Jan 03, 2011 25.00 25.21 25.00 25.07 88,826 +0.33(+1.33%)
Dec 31, 2010 24.73 24.87 24.70 24.74 47,301 -0.08(-0.32%)
Dec 30, 2010 24.83 24.86 24.74 24.82 36,020 -0.05(-0.20%)
Dec 29, 2010 24.97 24.97 24.80 24.87 39,117 -0.04(-0.16%)
Dec 28, 2010 24.78 24.96 24.74 24.91 77,903 +0.16(+0.65%)
Dec 27, 2010 24.43 24.75 24.40 24.75 36,722 +0.18(+0.73%)
Dec 23, 2010 24.73 24.73 24.51 24.57 41,131 -0.16(-0.65%)
Dec 22, 2010 24.23 24.87 24.23 24.73 129,371 +0.45(+1.85%)
Dec 21, 2010 23.94 24.32 23.89 24.28 116,118 +0.43(+1.80%)
Dec 20, 2010 23.89 23.95 23.84 23.85 32,892 +0.04(+0.17%)
Dec 17, 2010 23.80 23.88 23.71 23.81 103,985 +0.18(+0.76%)
Dec 16, 2010 23.64 23.88 23.52 23.63 152,627 +0.09(+0.38%)
Dec 15, 2010 23.69 23.94 23.51 23.54 62,857 -0.25(-1.05%)
Dec 14, 2010 23.96 24.10 23.73 23.79 21,776 -0.13(-0.54%)
Dec 13, 2010 24.15 24.15 23.73 23.92 80,125 -0.16(-0.66%)
Dec 10, 2010 23.90 24.09 23.76 24.08 47,520 +0.25(+1.05%)
Dec 09, 2010 23.40 23.88 23.40 23.83 145,824 +0.55(+2.36%)
Dec 08, 2010 22.65 23.30 22.65 23.28 59,458 +0.64(+2.83%)
Dec 07, 2010 22.95 23.00 22.61 22.64 56,452 -0.08(-0.35%)
Dec 06, 2010 22.71 22.78 22.57 22.72 75,989 -0.02(-0.09%)
Dec 03, 2010 22.46 22.79 22.37 22.74 18,005 +0.15(+0.66%)
Dec 02, 2010 21.97 22.60 21.92 22.59 25,255 +0.71(+3.24%)
Dec 01, 2010 21.69 21.88 21.62 21.88 19,900 +0.49(+2.29%)
Nov 30, 2010 21.43 21.50 21.35 21.39 31,329 -0.20(-0.93%)
Nov 29, 2010 21.29 21.63 21.27 21.59 28,199 +0.15(+0.70%)
Nov 26, 2010 21.63 21.67 21.43 21.44 20,071 -0.19(-0.88%)
Nov 24, 2010 21.63 21.63 21.63 21.63 7,009 +0.16(+0.75%)
Nov 23, 2010 21.54 21.64 21.44 21.47 12,906 -0.30(-1.38%)
Nov 22, 2010 21.85 21.85 21.63 21.77 30,011 -0.21(-0.96%)
Nov 19, 2010 21.90 21.99 21.79 21.98 24,768 +0.01(+0.05%)
Nov 18, 2010 22.12 22.20 21.95 21.97 24,079 +0.10(+0.46%)
Nov 17, 2010 22.14 22.14 21.83 21.87 55,575 -0.25(-1.13%)
Nov 16, 2010 22.33 22.33 21.89 22.12 30,505 -0.36(-1.60%)
Nov 15, 2010 22.40 22.68 22.40 22.48 11,798 +0.19(+0.85%)
Nov 12, 2010 22.70 22.70 22.25 22.29 44,535 -0.44(-1.94%)
Nov 11, 2010 22.63 22.82 22.57 22.73 52,416 -0.10(-0.44%)
Nov 10, 2010 22.47 22.83 22.44 22.83 51,576 +0.32(+1.42%)
Nov 09, 2010 22.78 22.95 22.42 22.51 31,961 -0.32(-1.40%)
Nov 08, 2010 22.99 23.00 22.60 22.83 81,449 -0.21(-0.91%)
Nov 05, 2010 22.68 23.45 22.68 23.04 68,407 +0.41(+1.81%)
Nov 04, 2010 22.04 22.66 22.04 22.63 86,212 +0.76(+3.48%)
Nov 03, 2010 21.62 21.87 21.55 21.87 15,431 +0.36(+1.67%)
Nov 02, 2010 21.61 21.67 21.44 21.51 16,707 +0.04(+0.19%)
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