Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

39.19 -0.42 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 47.56 48.52 46.46 48.49 172,309 +0.87(+1.83%)
Nov 29, 2022 47.15 47.64 47.15 47.62 84,211 +0.50(+1.05%)
Nov 28, 2022 47.79 47.98 46.98 47.13 92,750 -1.10(-2.27%)
Nov 25, 2022 48.05 48.30 48.05 48.22 34,145 +0.29(+0.61%)
Nov 23, 2022 47.76 48.09 47.64 47.93 91,866 +0.12(+0.25%)
Nov 22, 2022 47.59 47.90 47.51 47.81 130,728 +0.58(+1.23%)
Nov 21, 2022 47.04 47.36 46.99 47.23 76,560 +0.15(+0.32%)
Nov 18, 2022 47.25 47.43 46.62 47.08 162,685 +0.41(+0.88%)
Nov 17, 2022 46.73 46.83 46.34 46.67 207,276 -0.67(-1.42%)
Nov 16, 2022 48.12 48.12 47.22 47.34 119,892 -0.83(-1.73%)
Nov 15, 2022 48.34 48.85 47.63 48.18 191,809 +0.48(+1.00%)
Nov 14, 2022 48.49 48.62 47.69 47.70 86,584 -0.95(-1.96%)
Nov 11, 2022 48.64 48.97 48.40 48.65 160,405 +0.13(+0.27%)
Nov 10, 2022 47.45 48.56 47.45 48.52 196,777 +2.45(+5.32%)
Nov 09, 2022 46.70 46.70 46.03 46.07 113,210 -1.01(-2.15%)
Nov 08, 2022 46.88 47.36 46.52 47.08 177,265 +0.34(+0.72%)
Nov 07, 2022 46.76 46.91 46.27 46.74 184,032 +0.30(+0.65%)
Nov 04, 2022 46.11 46.63 45.74 46.44 128,700 +1.07(+2.35%)
Nov 03, 2022 45.47 45.71 44.91 45.38 143,152 -0.61(-1.32%)
Nov 02, 2022 47.13 45.96 45.99 148,027 -1.23(-2.60%)
Nov 01, 2022 47.42 47.42 46.99 47.21 79,263 +0.11(+0.24%)
Oct 31, 2022 46.97 47.42 46.84 47.10 138,155 -0.07(-0.16%)
Oct 28, 2022 46.50 47.18 46.40 47.17 112,845 +0.96(+2.09%)
Oct 27, 2022 46.80 47.09 46.18 46.21 117,610 -0.12(-0.26%)
Oct 26, 2022 46.46 46.88 46.29 46.33 82,023 -0.03(-0.06%)
Oct 25, 2022 45.24 46.44 45.24 46.36 154,968 +0.86(+1.89%)
Oct 24, 2022 44.85 45.64 44.69 45.50 197,015 +0.95(+2.13%)
Oct 21, 2022 43.71 44.68 43.27 44.55 169,017 +0.70(+1.59%)
Oct 20, 2022 45.26 45.72 43.66 43.85 188,758 -1.56(-3.44%)
Oct 19, 2022 46.35 46.83 45.21 45.41 112,641 -1.63(-3.46%)
Oct 18, 2022 47.52 47.95 46.59 47.04 123,419 +0.09(+0.20%)
Oct 17, 2022 46.78 47.18 46.45 46.95 210,199 +1.17(+2.56%)
Oct 14, 2022 46.88 47.64 45.70 45.78 301,646 -0.75(-1.61%)
Oct 13, 2022 43.66 46.74 43.51 46.53 153,362 +2.09(+4.70%)
Oct 12, 2022 44.53 44.98 44.26 44.44 147,029 -0.21(-0.46%)
Oct 11, 2022 45.04 45.40 44.36 44.65 129,744 -0.65(-1.43%)
Oct 10, 2022 45.70 45.96 45.04 45.29 145,404 -0.25(-0.55%)
Oct 07, 2022 46.19 46.19 45.33 45.55 192,292 -1.10(-2.37%)
Oct 06, 2022 47.04 47.34 46.50 46.65 75,811 -0.73(-1.54%)
Oct 05, 2022 47.17 47.55 46.98 47.38 77,119 -0.50(-1.04%)
Oct 04, 2022 46.63 47.90 46.63 47.88 155,027 +1.89(+4.11%)
Oct 03, 2022 45.40 46.20 44.67 45.99 227,902 +1.29(+2.89%)
Sep 30, 2022 44.97 45.70 44.69 44.69 95,919 -0.28(-0.62%)
Sep 29, 2022 44.97 45.18 44.38 44.97 119,073 -0.52(-1.15%)
Sep 28, 2022 44.77 45.80 44.72 45.50 137,029 +0.92(+2.06%)
Sep 27, 2022 45.49 45.62 44.15 44.58 393,328 -0.45(-1.00%)
Sep 26, 2022 45.33 45.92 44.80 45.03 115,491 -0.66(-1.45%)
Sep 23, 2022 45.89 46.03 44.95 45.70 151,288 -0.72(-1.56%)
Sep 22, 2022 47.70 47.82 46.33 46.42 612,315 -1.22(-2.57%)
Sep 21, 2022 48.68 48.97 47.60 47.64 73,160 -0.84(-1.74%)
Sep 20, 2022 48.59 48.79 48.07 48.49 59,698 -0.44(-0.89%)
Sep 19, 2022 47.59 49.00 47.59 48.92 81,525 +0.64(+1.33%)
Sep 16, 2022 48.42 48.50 47.86 48.28 161,713 -0.81(-1.64%)
Sep 15, 2022 48.43 49.66 48.43 49.09 91,142 +0.66(+1.36%)
Sep 14, 2022 48.54 48.84 47.74 48.43 69,977 -0.05(-0.10%)
Sep 13, 2022 49.30 49.54 48.30 48.48 94,446 -1.88(-3.74%)
Sep 12, 2022 49.92 50.66 49.92 50.36 107,451 +0.49(+0.99%)
Sep 09, 2022 49.63 50.08 49.63 49.87 49,193 +0.50(+1.01%)
Sep 08, 2022 47.77 49.39 47.66 49.37 96,633 +1.28(+2.66%)
Sep 07, 2022 46.80 48.22 46.76 48.09 147,605 +1.06(+2.25%)
Sep 06, 2022 47.77 47.78 46.61 47.03 110,693 -0.53(-1.11%)
Sep 02, 2022 48.43 48.90 47.36 47.56 87,146 -0.34(-0.72%)
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.