US Regional Banks Ishares ETF (NY: IAT )

51.09 -0.27 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 50.76 51.15 50.75 51.09 80,652 -0.27(-0.53%)
Dec 01, 2022 51.94 52.18 51.15 51.36 84,779 -0.45(-0.87%)
Nov 30, 2022 50.81 51.84 49.64 51.81 161,282 +0.93(+1.83%)
Nov 29, 2022 50.37 50.90 50.37 50.88 78,822 +0.53(+1.05%)
Nov 28, 2022 51.06 51.26 50.19 50.35 86,815 -1.17(-2.27%)
Nov 25, 2022 51.34 51.60 51.34 51.52 31,960 +0.31(+0.61%)
Nov 23, 2022 51.03 51.38 50.90 51.21 85,987 +0.13(+0.25%)
Nov 22, 2022 50.84 51.17 50.76 51.08 122,362 +0.62(+1.23%)
Nov 21, 2022 50.26 50.60 50.20 50.46 71,661 +0.16(+0.32%)
Nov 18, 2022 50.48 50.67 49.80 50.30 152,274 +0.44(+0.88%)
Nov 17, 2022 49.92 50.03 49.51 49.86 194,011 -0.72(-1.42%)
Nov 16, 2022 51.41 51.41 50.45 50.58 112,220 -0.89(-1.73%)
Nov 15, 2022 51.64 52.19 50.89 51.47 179,534 +0.51(+1.00%)
Nov 14, 2022 51.81 51.94 50.95 50.96 81,043 -1.02(-1.96%)
Nov 11, 2022 51.97 52.32 51.71 51.98 150,140 +0.14(+0.27%)
Nov 10, 2022 50.69 51.88 50.69 51.84 184,184 +2.62(+5.32%)
Nov 09, 2022 49.89 49.90 49.18 49.22 105,965 -1.08(-2.15%)
Nov 08, 2022 50.09 50.60 49.70 50.30 165,921 +0.36(+0.72%)
Nov 07, 2022 49.96 50.12 49.43 49.94 172,255 +0.32(+0.64%)
Nov 04, 2022 49.26 49.82 48.87 49.62 120,464 +1.14(+2.35%)
Nov 03, 2022 48.58 48.84 47.98 48.48 133,991 -0.65(-1.32%)
Nov 02, 2022 50.35 49.10 49.13 138,554 -1.31(-2.60%)
Nov 01, 2022 50.66 50.66 50.20 50.44 74,191 +0.12(+0.24%)
Oct 31, 2022 50.18 50.66 50.04 50.32 129,314 -0.08(-0.16%)
Oct 28, 2022 49.68 50.41 49.57 50.40 105,624 +1.03(+2.09%)
Oct 27, 2022 50.00 50.31 49.34 49.37 110,084 -0.13(-0.26%)
Oct 26, 2022 49.64 50.09 49.46 49.50 76,774 -0.03(-0.06%)
Oct 25, 2022 48.33 49.61 48.33 49.53 145,051 +0.92(+1.89%)
Oct 24, 2022 47.92 48.76 47.75 48.61 184,407 +1.02(+2.13%)
Oct 21, 2022 46.70 47.73 46.23 47.59 158,201 +0.74(+1.59%)
Oct 20, 2022 48.35 48.85 46.65 46.85 176,678 -1.67(-3.44%)
Oct 19, 2022 49.52 50.03 48.30 48.52 105,433 -1.74(-3.46%)
Oct 18, 2022 50.77 51.23 49.78 50.26 115,521 +0.10(+0.20%)
Oct 17, 2022 49.98 50.41 49.63 50.16 196,747 +1.25(+2.56%)
Oct 14, 2022 50.08 50.90 48.83 48.91 282,342 -0.80(-1.61%)
Oct 13, 2022 46.65 49.94 46.49 49.71 143,548 +2.23(+4.70%)
Oct 12, 2022 47.58 48.05 47.29 47.48 137,620 -0.22(-0.46%)
Oct 11, 2022 48.12 48.50 47.39 47.70 121,441 -0.69(-1.43%)
Oct 10, 2022 48.83 49.10 48.12 48.39 136,099 -0.27(-0.55%)
Oct 07, 2022 49.35 49.35 48.43 48.66 179,986 -1.18(-2.37%)
Oct 06, 2022 50.26 50.58 49.68 49.84 70,960 -0.78(-1.54%)
Oct 05, 2022 50.40 50.80 50.19 50.62 72,184 -0.53(-1.04%)
Oct 04, 2022 49.82 51.18 49.82 51.15 145,106 +2.02(+4.11%)
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.