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 (%)
Jun 30, 2014 26.82 26.93 26.75 26.86 34,401 -0.02(-0.07%)
Jun 27, 2014 26.72 26.88 26.72 26.88 29,232 +0.12(+0.44%)
Jun 26, 2014 26.72 26.79 26.51 26.76 37,278 -0.01(-0.03%)
Jun 25, 2014 26.57 26.80 26.41 26.77 60,788 +0.12(+0.44%)
Jun 24, 2014 26.83 27.04 26.65 26.65 100,638 -0.25(-0.92%)
Jun 23, 2014 26.94 26.96 26.82 26.90 183,848 -0.04(-0.14%)
Jun 20, 2014 26.88 27.03 26.85 26.94 68,829 +0.20(+0.75%)
Jun 19, 2014 26.83 26.85 26.62 26.74 66,227 -0.07(-0.26%)
Jun 18, 2014 26.77 26.84 26.60 26.81 43,557 +0.08(+0.29%)
Jun 17, 2014 26.32 26.83 26.32 26.73 46,641 +0.36(+1.35%)
Jun 16, 2014 26.47 26.55 26.29 26.38 33,215 -0.17(-0.64%)
Jun 13, 2014 26.51 26.70 26.27 26.55 1,289,536 +0.04(+0.15%)
Jun 12, 2014 26.64 26.65 26.42 26.51 38,795 -0.13(-0.49%)
Jun 11, 2014 26.71 26.77 26.58 26.64 59,167 -0.19(-0.69%)
Jun 10, 2014 26.89 26.89 26.75 26.82 57,838 +0.32(+1.19%)
Jun 06, 2014 26.34 26.57 26.34 26.51 53,185 +0.24(+0.91%)
Jun 05, 2014 25.99 26.31 25.90 26.27 34,974 +0.26(+1.01%)
Jun 04, 2014 25.94 26.05 25.93 26.01 88,145 +0.03(+0.10%)
Jun 03, 2014 25.83 26.04 25.75 25.98 24,187 +0.11(+0.41%)
Jun 02, 2014 25.74 25.90 25.53 25.87 2,266,337 +0.18(+0.69%)
May 30, 2014 25.57 25.78 25.57 25.70 85,383 +0.11(+0.42%)
May 29, 2014 25.69 25.69 25.50 25.59 53,359 -0.02(-0.06%)
May 28, 2014 25.57 25.67 25.48 25.60 54,696 -0.02(-0.09%)
May 27, 2014 25.58 25.81 25.53 25.63 60,382 +0.16(+0.64%)
May 23, 2014 25.36 25.46 25.46 25.46 22,412 +0.11(+0.43%)
May 22, 2014 25.32 25.41 25.25 25.36 23,722 +0.08(+0.33%)
May 21, 2014 25.20 25.40 25.19 25.27 58,448 +0.19(+0.77%)
May 20, 2014 25.23 25.23 24.94 25.08 41,333 -0.17(-0.67%)
May 19, 2014 24.92 25.25 24.88 25.25 42,008 +0.32(+1.27%)
May 16, 2014 25.02 25.07 24.75 24.93 339,625 -0.03(-0.12%)
May 15, 2014 24.91 24.99 24.62 24.96 161,900 -0.15(-0.58%)
May 14, 2014 25.49 25.49 25.09 25.11 30,049 -0.43(-1.69%)
May 13, 2014 25.74 25.74 25.53 25.54 115,654 -0.16(-0.63%)
May 12, 2014 25.46 25.74 25.37 25.70 131,199 +0.36(+1.40%)
May 09, 2014 25.19 25.35 25.04 25.35 127,098 +0.10(+0.40%)
May 08, 2014 25.26 25.46 25.20 25.25 100,099 -0.08(-0.30%)
May 07, 2014 25.09 25.33 24.96 25.33 1,512,012 +0.27(+1.08%)
May 06, 2014 25.32 25.35 25.06 25.06 55,241 -0.34(-1.34%)
May 05, 2014 25.34 25.42 25.23 25.40 37,317 -0.09(-0.33%)
May 02, 2014 25.46 25.82 25.42 25.48 79,924 +0.13(+0.52%)
May 01, 2014 25.44 25.53 25.27 25.35 280,770 -0.12(-0.45%)
Apr 30, 2014 25.30 25.53 25.22 25.46 51,645 +0.13(+0.52%)
Apr 29, 2014 25.29 25.50 25.26 25.33 238,053 +0.05(+0.21%)
Apr 28, 2014 25.57 25.57 25.12 25.28 590,847 -0.19(-0.73%)
Apr 25, 2014 25.66 25.70 25.46 25.46 103,249 -0.29(-1.11%)
Apr 24, 2014 26.11 26.11 25.73 25.75 486,709 -0.31(-1.18%)
Apr 23, 2014 25.93 26.07 25.88 26.06 72,920 +0.10(+0.38%)
Apr 22, 2014 25.79 26.10 25.65 25.96 56,952 +0.20(+0.78%)
Apr 21, 2014 25.77 25.95 25.73 25.76 111,002 -0.02(-0.06%)
Apr 17, 2014 25.88 25.77 25.77 25.77 94,701 -0.13(-0.51%)
Apr 16, 2014 25.93 25.94 25.70 25.90 46,791 +0.11(+0.42%)
Apr 15, 2014 25.63 25.84 25.41 25.80 163,362 +0.16(+0.63%)
Apr 14, 2014 25.70 26.11 25.37 25.63 99,071 +0.08(+0.33%)
Apr 11, 2014 25.53 25.70 25.33 25.55 96,006 -0.22(-0.84%)
Apr 10, 2014 26.54 26.54 25.73 25.77 103,551 -0.76(-2.88%)
Apr 09, 2014 26.55 26.59 26.41 26.53 86,353 +0.05(+0.20%)
Apr 08, 2014 26.51 26.64 26.32 26.48 59,305 -0.05(-0.17%)
Apr 07, 2014 26.81 26.82 26.40 26.52 694,174 -0.33(-1.24%)
Apr 04, 2014 27.38 27.40 26.85 26.85 137,939 -0.42(-1.53%)
Apr 03, 2014 27.20 27.29 27.07 27.27 225,002 +0.02(+0.09%)
Apr 02, 2014 27.29 27.30 27.13 27.25 86,320 -0.01(-0.03%)
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.