US Regional Banks Ishares ETF (NY: IAT )

47.61 +0.23 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.16 18.19 18.07 18.13 22,256 +0.01(+0.04%)
Nov 29, 2012 18.17 18.23 18.10 18.13 142,147 +0.05(+0.29%)
Nov 28, 2012 17.95 18.08 17.80 18.07 40,499 +0.00(+0.00%)
Nov 27, 2012 18.15 18.21 18.05 18.07 6,784 -0.09(-0.50%)
Nov 26, 2012 18.22 18.22 18.10 18.16 20,676 -0.05(-0.29%)
Nov 23, 2012 18.01 18.22 18.00 18.22 9,816 +0.31(+1.72%)
Nov 21, 2012 18.06 18.06 17.83 17.91 27,014 -0.11(-0.58%)
Nov 20, 2012 17.88 18.07 17.77 18.01 83,618 +0.15(+0.84%)
Nov 19, 2012 17.83 17.90 17.79 17.86 27,948 +0.28(+1.58%)
Nov 16, 2012 17.46 17.60 17.35 17.58 92,319 +0.16(+0.91%)
Nov 15, 2012 17.36 17.53 17.31 17.43 99,790 +0.08(+0.43%)
Nov 14, 2012 17.72 17.73 17.33 17.35 164,377 -0.30(-1.70%)
Nov 13, 2012 17.83 17.98 17.65 17.65 26,000 -0.26(-1.47%)
Nov 12, 2012 17.97 17.98 17.85 17.92 24,829 +0.04(+0.21%)
Nov 09, 2012 17.85 18.05 17.85 17.88 25,454 -0.04(-0.21%)
Nov 08, 2012 18.09 18.23 17.90 17.92 34,298 -0.13(-0.71%)
Nov 07, 2012 18.55 18.55 18.04 18.04 33,550 -0.70(-3.72%)
Nov 06, 2012 18.65 18.79 18.51 18.74 11,000 +0.23(+1.24%)
Nov 05, 2012 18.57 18.57 18.32 18.51 78,070 -0.08(-0.45%)
Nov 02, 2012 18.80 18.82 18.57 18.59 37,847 -0.16(-0.87%)
Nov 01, 2012 18.60 18.76 18.55 18.76 435,386 +0.26(+1.41%)
Oct 31, 2012 18.52 18.54 18.34 18.49 23,676 +0.04(+0.20%)
Oct 26, 2012 18.62 18.46 18.46 18.46 18,879 -0.17(-0.89%)
Oct 25, 2012 18.62 18.63 18.42 18.62 51,333 +0.17(+0.95%)
Oct 24, 2012 18.59 18.59 18.42 18.45 151,762 -0.10(-0.54%)
Oct 23, 2012 18.59 18.59 18.34 18.55 46,497 -0.28(-1.51%)
Oct 19, 2012 18.91 18.95 18.75 18.83 142,299 -0.12(-0.64%)
Oct 18, 2012 19.00 19.04 18.92 18.95 67,301 -0.07(-0.36%)
Oct 17, 2012 18.84 19.05 18.81 19.02 40,529 +0.29(+1.57%)
Oct 16, 2012 19.11 19.14 18.68 18.73 410,909 -0.29(-1.54%)
Oct 15, 2012 19.10 19.11 18.97 19.02 18,906 +0.00(+0.00%)
Oct 12, 2012 19.45 19.45 18.97 19.02 491,097 -0.52(-2.66%)
Oct 11, 2012 19.63 19.65 19.53 19.54 223,427 +0.08(+0.39%)
Oct 10, 2012 19.46 19.55 19.38 19.46 23,787 -0.02(-0.08%)
Oct 09, 2012 19.57 19.63 19.45 19.48 20,020 -0.13(-0.65%)
Oct 08, 2012 19.66 19.66 19.56 19.61 16,320 -0.08(-0.38%)
Oct 05, 2012 19.83 19.83 19.64 19.68 31,473 -0.01(-0.04%)
Oct 04, 2012 19.44 19.69 19.44 19.69 27,815 +0.31(+1.59%)
Oct 03, 2012 19.25 19.43 19.16 19.38 26,201 +0.20(+1.02%)
Oct 02, 2012 19.21 19.22 19.11 19.19 10,874 +0.04(+0.20%)
Oct 01, 2012 19.25 19.31 19.13 19.15 22,720 -0.06(-0.31%)
Sep 28, 2012 19.22 19.28 19.10 19.21 53,447 -0.05(-0.23%)
Sep 27, 2012 19.21 19.31 19.12 19.25 79,900 +0.16(+0.83%)
Sep 26, 2012 19.18 19.26 19.10 19.10 54,618 -0.14(-0.74%)
Sep 25, 2012 19.50 19.59 19.24 19.24 63,711 -0.23(-1.19%)
Sep 24, 2012 19.33 19.53 19.27 19.47 51,975 +0.12(+0.62%)
Sep 21, 2012 19.67 19.67 19.35 19.35 30,334 -0.08(-0.42%)
Sep 20, 2012 19.48 19.48 19.29 19.43 109,883 -0.13(-0.65%)
Sep 19, 2012 19.51 19.64 19.40 19.56 800,960 +0.10(+0.52%)
Sep 18, 2012 19.50 19.54 19.44 19.46 243,420 -0.03(-0.17%)
Sep 17, 2012 19.99 19.99 19.49 19.49 49,710 -0.34(-1.72%)
Sep 14, 2012 19.62 19.96 19.62 19.84 73,399 +0.24(+1.24%)
Sep 13, 2012 19.12 19.61 19.12 19.59 180,452 +0.43(+2.23%)
Sep 12, 2012 19.19 19.26 19.13 19.16 20,172 +0.09(+0.47%)
Sep 11, 2012 19.04 19.17 19.04 19.07 357,965 +0.03(+0.16%)
Sep 10, 2012 19.14 19.18 19.04 19.04 20,496 -0.06(-0.30%)
Sep 07, 2012 19.06 19.16 19.04 19.10 18,706 +0.19(+1.01%)
Sep 06, 2012 18.62 18.93 18.62 18.91 21,847 +0.41(+2.23%)
Sep 05, 2012 18.54 18.56 18.48 18.50 7,738 -0.06(-0.32%)
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.