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, 2016 24.55 24.84 24.38 24.83 298,195 +0.40(+1.63%)
Jan 28, 2016 24.42 24.69 24.29 24.43 500,155 +0.24(+0.97%)
Jan 27, 2016 23.98 24.71 23.86 24.20 548,816 +0.23(+0.98%)
Jan 26, 2016 23.47 24.02 23.47 23.96 412,472 +0.61(+2.59%)
Jan 25, 2016 24.12 24.19 23.34 23.36 216,912 -0.90(-3.71%)
Jan 22, 2016 24.30 24.40 24.07 24.26 183,146 +0.35(+1.47%)
Jan 21, 2016 24.28 24.54 23.91 23.91 366,877 -0.33(-1.35%)
Jan 20, 2016 24.03 24.49 23.60 24.23 664,664 -0.25(-1.01%)
Jan 19, 2016 24.87 25.01 24.31 24.48 348,255 -0.17(-0.68%)
Jan 15, 2016 24.32 24.65 24.65 24.65 1,615,796 -0.48(-1.92%)
Jan 14, 2016 24.92 25.28 24.66 25.13 382,830 +0.31(+1.24%)
Jan 13, 2016 25.92 25.94 24.74 24.82 835,302 -0.96(-3.74%)
Jan 12, 2016 25.85 25.87 25.34 25.79 238,208 +0.23(+0.90%)
Jan 11, 2016 25.70 25.86 25.37 25.56 224,092 -0.02(-0.06%)
Jan 08, 2016 26.31 26.31 25.52 25.57 187,150 -0.47(-1.81%)
Jan 07, 2016 26.28 26.49 25.98 26.04 530,040 -0.73(-2.71%)
Jan 06, 2016 26.76 27.02 26.56 26.77 263,505 -0.39(-1.44%)
Jan 05, 2016 27.19 27.35 26.97 27.16 227,811 +0.02(+0.06%)
Jan 04, 2016 27.33 27.39 26.92 27.14 383,178 -0.72(-2.57%)
Dec 31, 2015 27.98 27.86 27.86 27.86 120,594 -0.26(-0.94%)
Dec 30, 2015 28.36 28.36 28.10 28.12 79,482 -0.31(-1.09%)
Dec 29, 2015 28.27 28.50 28.24 28.43 170,328 +0.32(+1.13%)
Dec 28, 2015 28.11 28.15 27.78 28.11 85,655 -0.14(-0.51%)
Dec 24, 2015 28.19 28.26 28.26 28.26 94,744 +0.05(+0.19%)
Dec 23, 2015 27.92 28.20 27.85 28.20 111,836 +0.43(+1.54%)
Dec 22, 2015 27.74 27.81 27.35 27.77 302,070 +0.14(+0.52%)
Dec 21, 2015 27.62 27.78 27.31 27.63 564,404 +0.20(+0.72%)
Dec 18, 2015 28.04 28.04 27.43 27.43 753,072 -0.75(-2.64%)
Dec 17, 2015 28.72 28.77 28.18 28.18 306,045 -0.44(-1.55%)
Dec 16, 2015 28.44 28.70 28.00 28.62 1,396,692 +0.41(+1.46%)
Dec 15, 2015 27.77 28.36 27.77 28.21 302,992 +0.76(+2.77%)
Dec 14, 2015 27.74 27.74 27.15 27.45 345,806 +0.00(+0.00%)
Dec 11, 2015 27.69 27.76 27.27 27.45 385,338 -0.61(-2.18%)
Dec 10, 2015 27.84 28.34 27.77 28.06 269,339 +0.21(+0.74%)
Dec 09, 2015 28.14 28.52 27.68 27.85 380,323 -0.39(-1.38%)
Dec 08, 2015 28.55 28.57 28.15 28.24 236,234 -0.52(-1.82%)
Dec 07, 2015 29.10 29.14 28.60 28.77 322,997 -0.41(-1.41%)
Dec 04, 2015 28.57 29.23 28.43 29.18 156,860 +0.75(+2.62%)
Dec 03, 2015 29.02 29.07 28.38 28.43 292,352 -0.41(-1.43%)
Dec 02, 2015 29.33 29.34 28.81 28.84 179,617 -0.40(-1.36%)
Dec 01, 2015 29.18 29.44 28.98 29.24 174,247 +0.20(+0.68%)
Nov 30, 2015 29.08 29.15 28.92 29.04 255,164 +0.01(+0.03%)
Nov 27, 2015 28.99 29.05 28.80 29.03 164,632 +0.08(+0.27%)
Nov 25, 2015 29.00 28.96 28.96 28.96 612,503 +0.01(+0.03%)
Nov 24, 2015 28.67 29.00 28.59 28.95 740,436 +0.10(+0.33%)
Nov 23, 2015 28.88 29.07 28.80 28.85 146,827 -0.01(-0.03%)
Nov 20, 2015 28.92 28.99 28.73 28.86 593,850 +0.06(+0.19%)
Nov 19, 2015 28.80 28.85 28.57 28.80 180,422 -0.02(-0.05%)
Nov 18, 2015 28.40 28.84 28.26 28.82 304,115 +0.50(+1.76%)
Nov 17, 2015 28.38 28.66 28.19 28.32 2,167,589 +0.02(+0.08%)
Nov 16, 2015 27.88 28.30 27.78 28.30 185,300 +0.36(+1.28%)
Nov 13, 2015 28.16 28.28 27.83 27.94 218,522 -0.30(-1.07%)
Nov 12, 2015 28.64 28.64 28.24 28.24 461,697 -0.53(-1.85%)
Nov 11, 2015 29.03 29.15 28.73 28.77 149,867 -0.11(-0.38%)
Nov 10, 2015 28.80 28.96 28.58 28.88 255,001 +0.03(+0.11%)
Nov 09, 2015 29.19 29.19 28.65 28.85 459,774 -0.18(-0.63%)
Nov 06, 2015 28.88 29.29 28.88 29.03 752,046 +0.77(+2.72%)
Nov 05, 2015 28.00 28.40 28.00 28.27 224,660 +0.26(+0.93%)
Nov 04, 2015 28.04 28.11 27.91 28.00 258,372 +0.06(+0.20%)
Nov 03, 2015 27.92 28.08 27.81 27.95 146,956 +0.00(+0.00%)
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.