US Regional Banks Ishares ETF (NY: IAT )

43.38 +0.40 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.78 38.00 37.57 37.68 169,462 +0.15(+0.41%)
Aug 29, 2019 37.14 37.65 37.14 37.53 160,462 +0.71(+1.94%)
Aug 28, 2019 36.09 37.00 36.09 36.81 135,886 +0.55(+1.52%)
Aug 27, 2019 36.82 36.82 36.08 36.26 173,738 -0.42(-1.15%)
Aug 26, 2019 36.58 36.69 36.29 36.69 276,084 +0.34(+0.92%)
Aug 23, 2019 37.27 37.57 36.15 36.35 100,121 -1.08(-2.90%)
Aug 22, 2019 37.44 37.66 37.15 37.43 121,161 +0.21(+0.55%)
Aug 21, 2019 37.36 37.39 37.10 37.23 127,125 +0.17(+0.46%)
Aug 20, 2019 37.49 37.49 36.99 37.06 203,072 -0.63(-1.67%)
Aug 19, 2019 37.90 37.97 37.63 37.68 210,678 +0.39(+1.04%)
Aug 16, 2019 36.61 37.38 36.61 37.30 252,161 +0.90(+2.46%)
Aug 15, 2019 36.61 36.84 36.23 36.40 358,959 -0.11(-0.31%)
Aug 14, 2019 36.94 37.27 36.36 36.51 408,053 -1.35(-3.57%)
Aug 13, 2019 37.36 38.36 37.32 37.86 178,594 +0.41(+1.10%)
Aug 12, 2019 37.73 37.84 37.43 37.45 254,441 -0.75(-1.96%)
Aug 09, 2019 38.16 38.39 37.84 38.20 176,664 -0.09(-0.25%)
Aug 08, 2019 38.07 38.48 37.91 38.30 252,694 +0.59(+1.58%)
Aug 07, 2019 37.62 37.82 37.01 37.70 309,091 -0.76(-1.97%)
Aug 06, 2019 38.36 38.47 37.71 38.46 157,030 +0.35(+0.93%)
Aug 05, 2019 38.79 38.79 37.65 38.11 384,974 -1.40(-3.55%)
Aug 02, 2019 39.67 39.75 38.94 39.51 287,936 -0.26(-0.65%)
Aug 01, 2019 41.27 41.43 39.65 39.77 359,018 -1.58(-3.81%)
Jul 31, 2019 41.39 41.68 41.22 41.34 256,338 -0.09(-0.23%)
Jul 30, 2019 40.90 41.44 40.84 41.44 220,877 +0.30(+0.73%)
Jul 29, 2019 41.46 41.61 41.10 41.14 186,346 -0.39(-0.93%)
Jul 26, 2019 40.97 41.57 40.95 41.52 229,861 +0.65(+1.58%)
Jul 25, 2019 41.18 41.40 40.76 40.88 290,710 -0.24(-0.59%)
Jul 24, 2019 40.32 41.19 40.32 41.12 161,994 +0.68(+1.68%)
Jul 23, 2019 39.98 40.44 39.90 40.44 200,609 +0.48(+1.21%)
Jul 22, 2019 39.95 40.03 39.72 39.96 220,297 -0.06(-0.15%)
Jul 19, 2019 39.87 40.25 39.87 40.02 877,281 +0.18(+0.45%)
Jul 18, 2019 39.40 40.05 39.23 39.84 490,218 +0.40(+1.03%)
Jul 17, 2019 39.35 39.70 39.23 39.43 416,166 -0.03(-0.09%)
Jul 16, 2019 39.56 39.66 39.26 39.47 237,199 -0.11(-0.28%)
Jul 15, 2019 40.33 40.33 39.49 39.58 418,377 -0.62(-1.54%)
Jul 12, 2019 40.09 40.26 39.87 40.20 326,614 +0.24(+0.60%)
Jul 11, 2019 39.70 40.03 39.52 39.96 333,088 +0.39(+0.98%)
Jul 10, 2019 39.97 39.99 39.52 39.57 348,356 -0.43(-1.08%)
Jul 09, 2019 39.54 40.02 39.50 40.00 334,356 +0.27(+0.67%)
Jul 08, 2019 39.93 40.05 39.61 39.73 301,602 -0.48(-1.20%)
Jul 05, 2019 40.00 40.38 40.00 40.22 227,654 +0.45(+1.13%)
Jul 03, 2019 39.53 39.81 39.42 39.77 147,626 +0.34(+0.85%)
Jul 02, 2019 39.82 39.89 39.22 39.43 261,666 -0.43(-1.08%)
Jul 01, 2019 39.97 40.20 39.63 39.86 387,208 +0.34(+0.87%)
Jun 28, 2019 39.29 39.69 39.00 39.52 251,813 +0.58(+1.48%)
Jun 27, 2019 38.59 39.04 38.59 38.94 302,876 +0.41(+1.07%)
Jun 26, 2019 38.57 38.87 38.47 38.53 598,469 +0.13(+0.34%)
Jun 25, 2019 38.44 38.56 37.96 38.40 427,452 -0.05(-0.13%)
Jun 24, 2019 38.57 38.94 38.35 38.45 224,199 -0.15(-0.40%)
Jun 21, 2019 38.57 38.94 38.57 38.61 420,231 -0.02(-0.04%)
Jun 20, 2019 38.81 38.81 37.91 38.62 229,705 +0.01(+0.02%)
Jun 19, 2019 39.04 39.45 38.58 38.61 182,189 -0.31(-0.80%)
Jun 18, 2019 38.18 39.06 38.17 38.92 577,880 +0.62(+1.62%)
Jun 17, 2019 38.98 39.16 38.24 38.30 293,035 -0.70(-1.80%)
Jun 14, 2019 38.89 39.11 38.45 39.01 371,522 +0.16(+0.42%)
Jun 13, 2019 38.88 39.13 38.70 38.84 347,936 +0.10(+0.26%)
Jun 12, 2019 39.02 39.19 38.65 38.74 320,514 -0.34(-0.88%)
Jun 11, 2019 39.01 39.43 38.89 39.08 365,324 +0.24(+0.62%)
Jun 10, 2019 38.81 39.23 38.80 38.84 456,357 +0.37(+0.96%)
Jun 07, 2019 38.63 38.70 38.38 38.48 537,643 -0.32(-0.82%)
Jun 06, 2019 38.76 38.92 38.42 38.79 440,328 +0.01(+0.02%)
Jun 05, 2019 38.72 38.92 38.31 38.78 427,831 -0.01(-0.02%)
Jun 04, 2019 37.96 38.83 37.96 38.79 508,495 +1.28(+3.42%)
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.