US Regional Banks Ishares ETF (NY: IAT )

49.59 -0.60 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 29.67 29.71 28.97 29.23 134,491 -1.23(-4.04%)
Apr 29, 2020 29.93 30.86 29.63 30.47 105,339 +1.52(+5.24%)
Apr 28, 2020 29.41 29.89 28.88 28.95 132,718 +0.49(+1.74%)
Apr 27, 2020 27.18 28.60 27.00 28.45 77,546 +1.67(+6.22%)
Apr 24, 2020 26.36 27.04 26.05 26.79 74,375 +0.61(+2.32%)
Apr 23, 2020 25.89 26.71 25.89 26.18 141,704 +0.37(+1.44%)
Apr 22, 2020 26.33 26.75 25.71 25.81 79,038 +0.07(+0.27%)
Apr 21, 2020 25.69 26.17 25.48 25.74 166,806 -0.80(-3.01%)
Apr 20, 2020 25.89 27.14 25.55 26.54 129,816 +0.01(+0.03%)
Apr 17, 2020 25.28 26.68 25.28 26.53 167,430 +2.33(+9.64%)
Apr 16, 2020 25.17 25.17 23.93 24.20 183,891 -0.92(-3.66%)
Apr 15, 2020 25.83 25.83 25.01 25.11 156,186 -1.78(-6.61%)
Apr 14, 2020 28.06 28.18 26.49 26.89 301,294 -0.41(-1.49%)
Apr 13, 2020 28.80 28.80 27.12 27.30 82,329 -1.45(-5.04%)
Apr 09, 2020 27.66 28.93 27.66 28.75 211,594 +1.98(+7.39%)
Apr 08, 2020 25.94 26.90 25.55 26.77 183,479 +1.33(+5.21%)
Apr 07, 2020 26.06 26.88 25.34 25.44 160,135 +0.60(+2.41%)
Apr 06, 2020 23.82 25.02 23.82 24.85 294,092 +2.13(+9.39%)
Apr 03, 2020 23.58 23.85 22.42 22.71 165,239 -1.09(-4.59%)
Apr 02, 2020 23.22 24.40 23.13 23.81 268,423 +0.44(+1.89%)
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.