US Regional Banks Ishares ETF (NY: IAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	48.45	48.89	48.06	48.17	666,361	-0.31(-0.64%)
Jul 30, 2024	48.30	48.64	48.22	48.48	165,749	+0.41(+0.85%)
Jul 29, 2024	48.60	48.69	47.95	48.07	176,946	-0.41(-0.85%)
Jul 26, 2024	48.26	48.57	48.14	48.48	738,255	+0.57(+1.19%)
Jul 25, 2024	46.91	48.53	46.91	47.91	333,012	+1.00(+2.13%)
Jul 24, 2024	47.28	47.88	46.85	46.91	328,079	-0.53(-1.12%)
Jul 23, 2024	46.82	47.64	46.72	47.44	391,197	+0.48(+1.02%)
Jul 22, 2024	46.30	47.03	45.69	46.96	326,770	+0.61(+1.32%)
Jul 19, 2024	46.08	46.73	45.88	46.35	1,094,372	+0.23(+0.50%)
Jul 18, 2024	46.47	47.44	45.94	46.12	466,719	-0.79(-1.68%)
Jul 17, 2024	45.60	47.08	45.60	46.91	910,067	+0.73(+1.58%)
Jul 16, 2024	44.86	46.20	44.74	46.18	419,307	+1.60(+3.59%)
Jul 15, 2024	44.35	44.97	44.27	44.58	424,151	+0.78(+1.78%)
Jul 12, 2024	43.65	44.04	43.46	43.80	237,101	+0.13(+0.30%)
Jul 11, 2024	42.85	43.83	42.75	43.67	1,086,831	+1.30(+3.07%)
Jul 10, 2024	41.65	42.37	41.62	42.37	296,972	+0.75(+1.80%)
Jul 09, 2024	41.00	41.81	40.78	41.62	243,221	+0.59(+1.44%)
Jul 08, 2024	41.03	41.39	40.80	41.03	147,136	+0.23(+0.56%)
Jul 05, 2024	41.46	41.49	40.71	40.80	147,176	-0.66(-1.59%)
Jul 03, 2024	41.99	42.10	41.44	41.46	157,825	-0.53(-1.26%)
Jul 02, 2024	41.23	41.99	41.23	41.99	133,999	+0.57(+1.38%)
Jul 01, 2024	41.56	41.90	41.39	41.42	104,679	-0.04(-0.10%)
Jun 28, 2024	40.67	41.56	40.67	41.46	145,623	+1.04(+2.57%)
Jun 27, 2024	40.00	40.42	39.75	40.42	84,721	+0.29(+0.72%)
Jun 26, 2024	39.97	40.20	39.77	40.13	100,760	-0.09(-0.22%)
Jun 25, 2024	40.60	40.84	40.19	40.22	131,245	-0.52(-1.28%)
Jun 24, 2024	40.27	41.08	40.09	40.74	155,372	+0.70(+1.75%)
Jun 21, 2024	39.95	40.11	39.51	40.04	101,190	+0.06(+0.15%)
Jun 20, 2024	39.82	40.05	39.73	39.98	200,556	+0.03(+0.08%)
Jun 18, 2024	39.63	40.12	39.54	39.95	218,866	+0.23(+0.58%)
Jun 17, 2024	39.19	39.72	38.94	39.72	114,331	+0.53(+1.35%)
Jun 14, 2024	39.21	39.47	38.90	39.19	175,229	-0.42(-1.06%)
Jun 13, 2024	39.94	39.94	39.47	39.61	146,043	-0.40(-1.00%)
Jun 12, 2024	40.10	40.62	39.78	40.01	260,372	+0.84(+2.14%)
Jun 11, 2024	39.28	39.29	38.75	39.17	111,209	-0.41(-1.04%)
Jun 10, 2024	39.80	39.85	39.22	39.58	106,842	-0.63(-1.58%)
Jun 07, 2024	39.89	40.43	39.78	40.21	110,306	+0.00(+0.00%)
Jun 06, 2024	40.21	40.47	40.00	40.21	87,647	-0.02(-0.05%)
Jun 05, 2024	40.43	40.43	40.02	40.23	100,740	+0.04(+0.10%)
Jun 04, 2024	40.37	40.80	40.12	40.19	118,247	-0.62(-1.53%)

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.