FinancialContent is the trusted provider of stock market information to the media industry.
US Regional Banks Ishares ETF (NY: IAT)
47.46 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.61 46.03 45.40 45.68 203,939 -0.14(-0.31%)
Jan 30, 2017 46.05 46.08 45.34 45.82 439,092 -0.49(-1.06%)
Jan 27, 2017 46.60 46.60 46.20 46.31 203,177 -0.28(-0.60%)
Jan 26, 2017 46.39 46.68 46.29 46.59 955,607 +0.30(+0.65%)
Jan 25, 2017 45.95 46.33 45.80 46.29 249,034 +0.88(+1.94%)
Jan 24, 2017 44.89 45.57 44.72 45.41 195,973 +0.72(+1.61%)
Jan 23, 2017 44.68 44.92 44.41 44.69 1,019,621 -0.11(-0.25%)
Jan 20, 2017 44.55 45.03 44.55 44.80 505,432 +0.44(+0.99%)
Jan 19, 2017 44.82 44.82 44.14 44.36 200,654 -0.26(-0.58%)
Jan 18, 2017 44.34 44.63 43.81 44.62 280,069 +0.54(+1.23%)
Jan 17, 2017 45.44 45.44 44.03 44.08 910,505 -1.60(-3.50%)
Jan 13, 2017 45.68 45.68 45.68 0 +0.41(+0.91%)
Jan 12, 2017 45.66 45.75 44.80 45.27 210,588 -0.62(-1.35%)
Jan 11, 2017 45.57 45.89 45.26 45.89 307,917 +0.35(+0.77%)
Jan 10, 2017 45.27 45.72 45.10 45.54 391,832 +0.33(+0.73%)
Jan 09, 2017 45.35 45.42 44.92 45.21 576,099 -0.37(-0.80%)
Jan 06, 2017 45.49 45.78 45.36 45.58 315,356 +0.29(+0.63%)
Jan 05, 2017 45.96 46.03 45.00 45.29 394,800 -0.73(-1.59%)
Jan 04, 2017 45.57 46.12 45.52 46.02 252,798 +0.57(+1.26%)
Jan 03, 2017 45.97 46.23 45.13 45.45 530,135 +0.07(+0.15%)
Dec 30, 2016 45.38 45.38 45.38 0 +0.22(+0.49%)
Dec 29, 2016 45.57 45.61 44.94 45.16 164,418 -0.41(-0.90%)
Dec 28, 2016 46.11 46.13 45.50 45.57 161,479 -0.44(-0.96%)
Dec 27, 2016 45.93 46.05 45.83 46.01 136,873 +0.18(+0.39%)
Dec 23, 2016 45.83 45.83 45.83 0 +0.10(+0.22%)
Dec 22, 2016 45.68 45.83 45.51 45.73 251,306 +0.00(+0.00%)
Dec 21, 2016 45.90 45.90 45.60 45.73 229,587 -0.38(-0.82%)
Dec 20, 2016 45.70 46.13 45.70 46.11 606,379 +0.76(+1.68%)
Dec 19, 2016 45.07 45.39 44.81 45.35 174,543 +0.27(+0.60%)
Dec 16, 2016 45.73 45.88 45.02 45.08 264,274 -0.47(-1.03%)
Dec 15, 2016 45.29 45.77 44.99 45.55 276,930 +0.56(+1.24%)
Dec 14, 2016 45.09 45.71 44.56 44.99 280,664 -0.18(-0.40%)
Dec 13, 2016 45.18 45.37 44.71 45.17 267,469 +0.15(+0.33%)
Dec 12, 2016 45.68 45.83 44.93 45.02 265,285 -0.72(-1.57%)
Dec 09, 2016 45.79 45.79 45.27 45.74 361,535 +0.06(+0.13%)
Dec 08, 2016 45.08 45.97 45.08 45.68 349,209 +0.72(+1.60%)
Dec 07, 2016 44.49 45.01 44.29 44.96 429,303 +0.51(+1.15%)
Dec 06, 2016 44.13 44.47 43.86 44.45 285,000 +0.55(+1.25%)
Dec 05, 2016 43.83 44.17 43.72 43.90 349,982 +0.39(+0.90%)
Dec 02, 2016 43.85 43.85 43.33 43.51 276,872 -0.37(-0.84%)
Dec 01, 2016 43.28 44.01 43.22 43.88 369,354 +0.84(+1.95%)
Nov 30, 2016 43.01 43.19 42.91 43.04 468,347 +0.65(+1.53%)
Nov 29, 2016 42.36 42.65 42.27 42.39 177,659 +0.13(+0.31%)
Nov 28, 2016 42.71 42.91 42.17 42.26 342,997 -0.75(-1.73%)
Nov 25, 2016 43.01 43.01 42.81 43.01 162,827 +0.03(+0.06%)
Nov 23, 2016 42.98 42.98 42.98 0 +0.30(+0.70%)
Nov 22, 2016 42.74 42.81 42.45 42.68 292,142 +0.13(+0.31%)
Nov 21, 2016 42.79 42.88 42.28 42.55 566,673 +0.02(+0.05%)
Nov 18, 2016 42.27 42.59 42.10 42.53 489,850 +0.35(+0.83%)
Nov 17, 2016 41.64 42.19 41.47 42.18 991,094 +0.76(+1.83%)
Nov 16, 2016 41.55 41.72 41.28 41.42 328,397 -0.68(-1.62%)
Nov 15, 2016 41.63 42.12 41.01 42.10 515,451 +0.18(+0.43%)
Nov 14, 2016 41.31 42.41 41.31 41.92 699,334 +1.02(+2.49%)
Nov 11, 2016 40.11 40.94 40.04 40.90 430,016 +0.67(+1.65%)
Nov 10, 2016 39.39 40.59 39.33 40.24 442,650 +1.46(+3.75%)
Nov 09, 2016 37.58 38.98 37.40 38.78 446,680 +1.89(+5.12%)
Nov 08, 2016 36.92 37.07 36.58 36.89 88,319 -0.17(-0.46%)
Nov 07, 2016 36.80 37.08 36.72 37.06 156,240 +1.01(+2.80%)
Nov 04, 2016 36.17 36.47 35.82 36.05 88,830 -0.02(-0.06%)
Nov 03, 2016 36.15 36.45 36.01 36.07 100,352 +0.00(+0.00%)
Nov 02, 2016 36.49 36.49 35.93 36.07 151,302 -0.54(-1.48%)
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