FinancialContent is the trusted provider of stock market information to the media industry.
US Regional Banks Ishares ETF (NY: IAT)
46.77 USD  +0.36 (+0.78%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 46.26 46.94 46.26 46.77 86,200 +0.36(+0.78%)
Oct 17, 2019 46.74 46.74 46.15 46.41 69,481 -0.13(-0.28%)
Oct 16, 2019 46.62 47.00 46.33 46.54 55,415 +0.06(+0.13%)
Oct 15, 2019 45.97 46.69 45.80 46.48 97,928 +0.74(+1.62%)
Oct 14, 2019 45.55 45.87 45.37 45.74 48,358 -0.03(-0.07%)
Oct 11, 2019 45.83 46.34 45.77 45.77 83,900 +0.74(+1.64%)
Oct 10, 2019 44.62 45.30 44.62 45.03 93,404 +0.55(+1.24%)
Oct 09, 2019 44.57 44.70 44.25 44.48 95,109 +0.22(+0.50%)
Oct 08, 2019 44.85 44.85 44.22 44.26 87,385 -1.11(-2.45%)
Oct 07, 2019 45.34 45.81 45.34 45.37 76,595 -0.13(-0.29%)
Oct 04, 2019 44.88 45.51 44.63 45.50 102,900 +0.72(+1.61%)
Oct 03, 2019 44.49 44.78 43.84 44.78 144,908 +0.10(+0.22%)
Oct 02, 2019 45.04 45.09 44.43 44.68 99,867 -0.68(-1.50%)
Oct 01, 2019 46.83 46.99 45.34 45.36 67,184 -1.20(-2.58%)
Sep 30, 2019 46.83 46.83 46.49 46.56 98,061 -0.12(-0.26%)
Sep 27, 2019 46.79 47.29 46.46 46.68 61,700 +0.27(+0.58%)
Sep 26, 2019 46.75 46.75 46.37 46.41 87,368 -0.38(-0.81%)
Sep 25, 2019 46.27 46.92 46.27 46.79 46,798 +0.63(+1.36%)
Sep 24, 2019 46.82 46.82 45.92 46.16 100,559 -0.90(-1.91%)
Sep 23, 2019 46.63 47.21 46.51 47.06 156,985 +0.10(+0.21%)
Sep 20, 2019 47.25 47.46 46.90 46.96 106,600 -0.22(-0.47%)
Sep 19, 2019 47.47 47.75 47.10 47.18 184,248 -0.37(-0.78%)
Sep 18, 2019 47.00 47.70 46.90 47.55 127,713 +0.34(+0.72%)
Sep 17, 2019 47.37 47.37 46.79 47.21 88,603 -0.43(-0.89%)
Sep 16, 2019 47.20 47.65 46.98 47.64 111,465 +0.03(+0.05%)
Sep 13, 2019 47.54 47.90 47.28 47.61 153,600 +0.50(+1.06%)
Sep 12, 2019 46.53 47.30 46.18 47.11 164,247 +0.13(+0.28%)
Sep 11, 2019 46.76 47.00 46.00 46.98 132,978 +0.30(+0.64%)
Sep 10, 2019 45.96 46.68 45.96 46.68 193,131 +0.85(+1.85%)
Sep 09, 2019 44.67 46.00 44.54 45.83 168,326 +1.49(+3.36%)
Sep 06, 2019 44.45 44.61 44.22 44.34 111,400 -0.09(-0.20%)
Sep 05, 2019 43.98 44.84 43.98 44.43 132,157 +1.13(+2.61%)
Sep 04, 2019 43.25 43.38 43.02 43.30 138,435 +0.41(+0.96%)
Sep 03, 2019 43.43 43.43 42.63 42.89 133,142 -0.88(-2.01%)
Aug 30, 2019 43.88 44.14 43.64 43.77 145,900 +0.18(+0.41%)
Aug 29, 2019 43.14 43.73 43.14 43.59 138,151 +0.83(+1.94%)
Aug 28, 2019 41.92 42.98 41.92 42.76 116,992 +0.64(+1.52%)
Aug 27, 2019 42.77 42.77 41.91 42.12 149,581 -0.49(-1.15%)
Aug 26, 2019 42.49 42.61 42.15 42.61 237,696 +0.39(+0.92%)
Aug 23, 2019 43.29 43.64 41.99 42.22 86,200 -1.26(-2.90%)
Aug 22, 2019 43.49 43.74 43.15 43.48 104,315 +0.24(+0.56%)
Aug 21, 2019 43.39 43.43 43.09 43.24 109,449 +0.20(+0.46%)
Aug 20, 2019 43.54 43.54 42.97 43.04 174,836 -0.73(-1.67%)
Aug 19, 2019 44.02 44.10 43.71 43.77 181,385 +0.45(+1.04%)
Aug 16, 2019 42.52 43.42 42.52 43.32 217,100 +1.04(+2.46%)
Aug 15, 2019 42.52 42.79 42.08 42.28 309,048 -0.13(-0.31%)
Aug 14, 2019 42.91 43.29 42.23 42.41 351,316 -1.57(-3.57%)
Aug 13, 2019 43.39 44.55 43.35 43.98 153,762 +0.48(+1.10%)
Aug 12, 2019 43.82 43.95 43.47 43.50 219,063 -0.87(-1.96%)
Aug 09, 2019 44.32 44.59 43.95 44.37 152,100 -0.11(-0.25%)
Aug 08, 2019 44.22 44.69 44.03 44.48 217,559 +0.69(+1.58%)
Aug 07, 2019 43.69 43.93 42.99 43.79 266,114 -0.88(-1.97%)
Aug 06, 2019 44.56 44.68 43.80 44.67 135,196 +0.41(+0.93%)
Aug 05, 2019 45.06 45.06 43.73 44.26 331,446 -1.63(-3.55%)
Aug 02, 2019 46.08 46.17 45.23 45.89 247,900 -0.30(-0.65%)
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.