Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

39.95 +0.23 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.79 42.96 42.02 42.02 170,390 -0.66(-1.55%)
Apr 27, 2018 42.31 42.73 42.31 42.69 204,780 +0.52(+1.24%)
Apr 26, 2018 42.25 42.46 42.03 42.16 99,550 -0.08(-0.20%)
Apr 25, 2018 42.16 42.59 41.83 42.25 717,401 +0.03(+0.08%)
Apr 24, 2018 42.32 42.89 41.86 42.21 249,726 +0.21(+0.49%)
Apr 23, 2018 41.77 42.09 41.69 42.01 351,768 +0.33(+0.79%)
Apr 20, 2018 41.51 41.90 41.42 41.68 183,894 +0.22(+0.54%)
Apr 19, 2018 40.78 41.54 40.78 41.45 1,070,124 +0.79(+1.93%)
Apr 18, 2018 41.01 41.15 40.60 40.67 154,846 -0.22(-0.53%)
Apr 17, 2018 41.82 41.88 40.63 40.88 235,681 -0.68(-1.63%)
Apr 16, 2018 41.73 41.86 41.29 41.56 118,019 +0.08(+0.20%)
Apr 13, 2018 42.68 42.68 41.32 41.48 205,224 -0.79(-1.88%)
Apr 12, 2018 41.83 42.51 41.79 42.27 96,870 +0.76(+1.84%)
Apr 11, 2018 41.52 41.77 41.38 41.51 71,494 -0.35(-0.83%)
Apr 10, 2018 41.83 41.99 41.41 41.86 107,423 +0.70(+1.69%)
Apr 09, 2018 41.24 42.05 41.13 41.16 101,630 +0.17(+0.42%)
Apr 06, 2018 41.68 41.85 40.53 40.99 153,399 -1.20(-2.85%)
Apr 05, 2018 42.26 42.36 41.89 42.19 89,905 +0.24(+0.57%)
Apr 04, 2018 40.82 42.07 40.78 41.95 186,334 +0.48(+1.16%)
Apr 03, 2018 41.07 41.59 40.83 41.47 118,151 +0.65(+1.58%)
Apr 02, 2018 41.65 41.73 40.28 40.82 440,616 -0.89(-2.12%)
Mar 29, 2018 41.71 41.71 41.71 0 +0.46(+1.12%)
Mar 28, 2018 41.10 41.59 40.72 41.25 211,538 +0.19(+0.46%)
Mar 27, 2018 42.24 42.54 40.77 41.06 188,005 -1.03(-2.44%)
Mar 26, 2018 41.34 42.15 41.10 42.08 168,880 +1.49(+3.67%)
Mar 23, 2018 42.12 42.31 40.53 40.59 373,727 -1.45(-3.45%)
Mar 22, 2018 43.22 43.40 41.97 42.04 294,878 -1.70(-3.88%)
Mar 21, 2018 43.70 44.23 43.43 43.74 188,966 +0.08(+0.19%)
Mar 20, 2018 43.93 44.04 43.60 43.66 323,684 -0.17(-0.38%)
Mar 19, 2018 44.07 44.20 43.33 43.82 197,573 -0.27(-0.62%)
Mar 16, 2018 43.93 44.48 43.90 44.09 106,316 +0.28(+0.64%)
Mar 15, 2018 43.95 44.03 43.55 43.81 110,973 +0.05(+0.11%)
Mar 14, 2018 44.61 44.61 43.61 43.76 119,598 -0.66(-1.49%)
Mar 13, 2018 44.99 45.02 44.33 44.42 122,443 -0.45(-0.99%)
Mar 12, 2018 45.05 45.20 44.72 44.87 155,925 -0.17(-0.37%)
Mar 09, 2018 44.63 45.04 44.39 45.04 121,237 +0.80(+1.81%)
Mar 08, 2018 44.55 44.64 43.76 44.23 92,621 -0.17(-0.39%)
Mar 07, 2018 44.49 44.41 79,017 +0.07(+0.15%)
Mar 06, 2018 44.02 44.37 43.61 44.34 69,934 +0.48(+1.09%)
Mar 05, 2018 42.94 44.05 42.73 43.86 133,013 +0.48(+1.10%)
Mar 02, 2018 42.55 43.45 42.14 43.38 177,270 +0.52(+1.21%)
Mar 01, 2018 43.15 43.52 42.67 42.86 278,333 -0.27(-0.63%)
Feb 28, 2018 43.91 44.21 43.14 43.14 135,220 -0.56(-1.28%)
Feb 27, 2018 44.23 44.73 43.70 43.70 149,522 -0.58(-1.31%)
Feb 26, 2018 44.18 44.28 43.69 44.28 222,878 +0.28(+0.64%)
Feb 23, 2018 43.38 44.01 43.38 44.00 147,677 +0.77(+1.78%)
Feb 22, 2018 43.16 43.23 114,110 -0.83(-1.89%)
Feb 21, 2018 43.72 44.63 43.72 44.06 151,271 +0.36(+0.81%)
Feb 20, 2018 43.85 44.28 43.53 43.71 167,370 -0.25(-0.56%)
Feb 16, 2018 43.95 43.95 43.95 0 +0.15(+0.34%)
Feb 15, 2018 43.98 43.99 43.69 43.80 145,458 +0.12(+0.26%)
Feb 14, 2018 42.37 43.72 42.37 43.69 250,901 +1.23(+2.90%)
Feb 13, 2018 42.00 42.51 41.93 42.46 108,780 +0.24(+0.57%)
Feb 12, 2018 42.24 42.75 41.86 42.22 352,918 +0.27(+0.65%)
Feb 09, 2018 41.61 42.24 40.67 41.95 384,386 +0.86(+2.09%)
Feb 08, 2018 42.88 43.23 41.08 41.09 247,230 -1.72(-4.01%)
Feb 07, 2018 42.42 43.16 42.25 42.81 196,057 +0.25(+0.58%)
Feb 06, 2018 41.12 42.68 40.63 42.56 455,023 +0.11(+0.25%)
Feb 05, 2018 43.23 43.79 41.79 42.45 292,965 -1.37(-3.13%)
Feb 02, 2018 44.23 44.61 43.69 43.82 240,976 -0.52(-1.17%)
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.