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 (%)
Jun 29, 2018 41.47 41.75 40.93 40.93 243,900 -0.16(-0.39%)
Jun 28, 2018 41.05 41.33 40.82 41.09 142,403 +0.07(+0.16%)
Jun 27, 2018 41.57 41.82 40.97 41.02 341,401 -0.65(-1.56%)
Jun 26, 2018 42.07 42.07 41.47 41.67 210,631 -0.32(-0.77%)
Jun 25, 2018 42.22 42.24 41.58 42.00 151,081 -0.34(-0.80%)
Jun 22, 2018 43.07 43.11 42.27 42.34 118,552 -0.46(-1.07%)
Jun 21, 2018 42.78 43.08 42.39 42.79 122,332 -0.05(-0.12%)
Jun 20, 2018 43.08 43.16 42.84 42.84 105,659 -0.06(-0.14%)
Jun 19, 2018 42.31 42.95 42.31 42.90 420,506 +0.18(+0.43%)
Jun 18, 2018 42.46 42.88 42.25 42.72 594,197 -0.05(-0.12%)
Jun 15, 2018 42.94 42.10 42.77 232,166 +0.06(+0.14%)
Jun 14, 2018 43.25 43.35 42.48 42.71 273,599 -0.41(-0.94%)
Jun 13, 2018 43.36 43.76 42.93 43.12 252,132 -0.17(-0.38%)
Jun 12, 2018 43.50 43.70 43.07 43.28 96,970 -0.13(-0.31%)
Jun 11, 2018 43.97 44.10 43.34 43.41 218,200 -0.46(-1.04%)
Jun 08, 2018 43.68 43.93 43.50 43.87 124,993 +0.15(+0.34%)
Jun 07, 2018 43.87 44.11 43.48 43.72 151,181 -0.02(-0.06%)
Jun 06, 2018 43.79 43.75 263,103 +0.80(+1.85%)
Jun 05, 2018 42.96 43.04 42.68 42.95 137,101 -0.10(-0.23%)
Jun 04, 2018 42.85 43.09 42.78 43.05 401,519 +0.35(+0.82%)
Jun 01, 2018 42.65 43.03 42.62 42.70 487,496 +0.56(+1.32%)
May 31, 2018 42.30 42.54 42.00 42.15 208,643 -0.27(-0.64%)
May 30, 2018 42.15 42.57 41.86 42.42 197,549 +0.79(+1.89%)
May 29, 2018 42.68 42.70 41.38 41.63 245,900 -1.48(-3.42%)
May 25, 2018 43.11 43.11 43.11 0 -0.20(-0.46%)
May 24, 2018 43.29 43.32 42.58 43.31 487,713 -0.11(-0.25%)
May 23, 2018 43.61 43.77 43.19 43.41 494,122 -0.33(-0.76%)
May 22, 2018 43.48 44.13 43.48 43.75 215,487 +0.36(+0.82%)
May 21, 2018 43.32 43.65 43.31 43.39 188,048 +0.18(+0.42%)
May 18, 2018 43.66 43.66 43.21 43.21 57,917 -0.46(-1.06%)
May 17, 2018 43.47 43.73 43.25 43.67 84,142 +0.15(+0.34%)
May 16, 2018 43.48 43.69 43.25 43.52 62,464 -0.02(-0.06%)
May 15, 2018 43.14 43.79 43.09 43.55 132,186 +0.25(+0.57%)
May 14, 2018 43.55 43.62 43.21 43.30 169,295 -0.16(-0.36%)
May 11, 2018 43.45 43.67 43.33 43.45 64,655 +0.06(+0.13%)
May 10, 2018 43.06 43.55 42.90 43.40 150,707 +0.22(+0.52%)
May 09, 2018 42.80 43.40 42.64 43.17 99,182 +0.57(+1.34%)
May 08, 2018 42.35 43.01 42.30 42.60 112,978 +0.31(+0.73%)
May 07, 2018 42.33 42.53 41.92 42.29 170,088 +0.14(+0.33%)
May 04, 2018 41.48 42.47 41.18 42.15 108,006 +0.42(+1.01%)
May 03, 2018 41.78 41.95 41.13 41.73 140,758 -0.22(-0.53%)
May 02, 2018 42.15 42.54 41.90 41.95 224,765 -0.33(-0.78%)
May 01, 2018 42.03 42.37 41.64 42.29 128,635 +0.22(+0.51%)
Apr 30, 2018 42.84 43.00 42.07 42.07 170,202 -0.66(-1.55%)
Apr 27, 2018 42.36 42.78 42.36 42.73 204,554 +0.52(+1.24%)
Apr 26, 2018 42.29 42.51 42.08 42.21 99,440 -0.08(-0.20%)
Apr 25, 2018 42.21 42.63 41.88 42.29 716,607 +0.03(+0.08%)
Apr 24, 2018 42.37 42.94 41.90 42.26 249,450 +0.21(+0.49%)
Apr 23, 2018 41.81 42.13 41.74 42.05 351,379 +0.33(+0.79%)
Apr 20, 2018 41.56 41.95 41.47 41.72 183,691 +0.22(+0.54%)
Apr 19, 2018 40.83 41.59 40.83 41.50 1,068,940 +0.79(+1.93%)
Apr 18, 2018 41.06 41.19 40.65 40.71 154,674 -0.22(-0.53%)
Apr 17, 2018 41.86 41.92 40.68 40.93 235,421 -0.68(-1.63%)
Apr 16, 2018 41.78 41.90 41.33 41.61 117,888 +0.08(+0.20%)
Apr 13, 2018 42.73 42.73 41.37 41.52 204,997 -0.80(-1.88%)
Apr 12, 2018 41.87 42.56 41.84 42.32 96,763 +0.76(+1.84%)
Apr 11, 2018 41.56 41.81 41.42 41.56 71,415 -0.35(-0.83%)
Apr 10, 2018 41.87 42.04 41.46 41.90 107,304 +0.70(+1.69%)
Apr 09, 2018 41.28 42.10 41.18 41.21 101,517 +0.17(+0.42%)
Apr 06, 2018 41.72 41.90 40.58 41.03 153,229 -1.20(-2.85%)
Apr 05, 2018 42.31 42.41 41.94 42.24 89,805 +0.24(+0.57%)
Apr 04, 2018 40.87 42.11 40.83 42.00 186,128 +0.48(+1.16%)
Apr 03, 2018 41.12 41.63 40.88 41.52 118,021 +0.65(+1.58%)
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.