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 (%)
Sep 29, 2006 35.99 35.99 35.78 35.78 972 -0.22(-0.62%)
Sep 28, 2006 35.98 36.01 35.93 36.01 3,334 +0.04(+0.12%)
Sep 27, 2006 36.01 36.03 35.88 35.96 27,923 +0.06(+0.16%)
Sep 26, 2006 35.74 35.93 35.74 35.90 7,918 -0.40(-1.11%)
Sep 25, 2006 36.10 36.31 36.01 36.31 3,612 +0.39(+1.08%)
Sep 22, 2006 35.90 35.92 35.90 35.92 1,806 -0.10(-0.28%)
Sep 21, 2006 36.28 36.28 35.96 36.02 2,222 -0.21(-0.58%)
Sep 20, 2006 35.99 36.28 35.99 36.23 2,917 +0.37(+1.04%)
Sep 19, 2006 36.03 36.03 35.73 35.85 7,085 -0.12(-0.34%)
Sep 18, 2006 36.01 36.10 35.93 35.98 16,532 -0.17(-0.46%)
Sep 15, 2006 36.08 36.14 36.05 36.14 3,889 +0.28(+0.78%)
Sep 14, 2006 35.84 35.91 35.84 35.86 5,001 +0.04(+0.10%)
Sep 13, 2006 35.65 35.84 35.65 35.83 5,001 +0.13(+0.36%)
Sep 12, 2006 35.27 35.75 35.27 35.70 12,364 +0.40(+1.12%)
Sep 11, 2006 35.23 35.36 35.23 35.30 44,178 -0.01(-0.02%)
Sep 08, 2006 35.17 35.31 35.14 35.31 8,613 +0.17(+0.47%)
Sep 07, 2006 35.39 35.39 35.14 35.14 15,976 -0.35(-0.99%)
Sep 06, 2006 35.47 35.57 35.47 35.49 2,639 -0.12(-0.34%)
Sep 05, 2006 35.48 35.62 35.48 35.62 1,111 +0.15(+0.43%)
Sep 01, 2006 35.39 35.52 35.36 35.47 1,528 +0.06(+0.16%)
Aug 31, 2006 35.46 35.46 35.34 35.41 1,667 -0.05(-0.14%)
Aug 30, 2006 35.38 35.54 35.38 35.46 45,428 +0.12(+0.35%)
Aug 29, 2006 35.32 35.34 35.24 35.34 7,224 -0.19(-0.55%)
Aug 28, 2006 35.49 35.58 35.49 35.53 21,116 +0.22(+0.63%)
Aug 25, 2006 35.31 35.31 35.31 35.31 138 -0.35(-0.99%)
Aug 24, 2006 35.57 35.66 35.57 35.66 3,473 +0.11(+0.30%)
Aug 23, 2006 35.79 35.79 35.52 35.55 89,884 -0.23(-0.64%)
Aug 22, 2006 35.77 35.87 35.76 35.78 4,445 +0.04(+0.12%)
Aug 21, 2006 35.88 35.88 35.72 35.74 1,944 -0.17(-0.48%)
Aug 18, 2006 35.87 35.91 35.87 35.91 41,955 -0.04(-0.12%)
Aug 17, 2006 35.90 35.96 35.87 35.95 130,589 -0.01(-0.04%)
Aug 16, 2006 35.94 35.98 35.77 35.97 216,166 +0.10(+0.28%)
Aug 15, 2006 35.64 35.87 35.64 35.87 63,349 +0.58(+1.65%)
Aug 14, 2006 35.42 35.56 35.29 35.29 44,594 -0.10(-0.28%)
Aug 11, 2006 35.44 35.44 35.26 35.39 5,556 -0.16(-0.45%)
Aug 10, 2006 35.59 35.59 35.45 35.54 1,111 +0.13(+0.37%)
Aug 09, 2006 36.06 36.06 35.41 35.41 2,500 -0.49(-1.36%)
Aug 08, 2006 36.24 36.24 35.90 35.90 6,251 -0.15(-0.42%)
Aug 07, 2006 36.16 36.18 36.03 36.06 3,473 -0.04(-0.12%)
Aug 04, 2006 36.13 36.39 36.03 36.10 4,028 +0.14(+0.38%)
Aug 03, 2006 35.63 35.96 35.63 35.96 1,667 +0.35(+0.99%)
Aug 02, 2006 35.63 35.73 35.54 35.61 9,446 +0.14(+0.41%)
Aug 01, 2006 35.47 35.47 35.47 35.47 833 -0.19(-0.52%)
Jul 31, 2006 35.70 35.70 35.56 35.65 5,001 -0.24(-0.66%)
Jul 28, 2006 35.57 35.90 35.57 35.89 40,566 +0.68(+1.92%)
Jul 27, 2006 35.69 35.69 35.21 35.21 8,196 -0.35(-0.99%)
Jul 26, 2006 35.51 35.57 35.47 35.57 972 +0.01(+0.04%)
Jul 25, 2006 35.44 35.62 35.43 35.55 5,695 +0.04(+0.12%)
Jul 24, 2006 35.36 35.51 35.36 35.51 2,361 +0.30(+0.84%)
Jul 21, 2006 35.38 35.38 35.21 35.21 1,389 -0.18(-0.51%)
Jul 20, 2006 35.56 35.59 35.39 35.39 1,528 -0.17(-0.49%)
Jul 19, 2006 34.91 35.59 34.91 35.57 3,750 +0.77(+2.21%)
Jul 18, 2006 34.80 34.80 34.55 34.80 52,374 +0.16(+0.46%)
Jul 17, 2006 34.50 34.64 34.50 34.64 555 +0.16(+0.46%)
Jul 14, 2006 34.31 34.48 34.31 34.48 2,222 +0.19(+0.55%)
Jul 13, 2006 34.54 34.54 34.29 34.29 416 -0.29(-0.83%)
Jul 12, 2006 34.82 34.82 34.58 34.58 2,500 -0.35(-0.99%)
Jul 11, 2006 34.64 34.93 34.62 34.93 21,255 +0.08(+0.23%)
Jul 10, 2006 34.85 34.85 34.85 34.85 277 +0.07(+0.21%)
Jul 07, 2006 35.01 35.01 34.77 34.77 1,944 +0.01(+0.02%)
Jul 06, 2006 34.83 34.94 34.77 34.77 2,639 +0.01(+0.04%)
Jul 05, 2006 35.00 35.00 34.74 34.75 2,500 -0.37(-1.05%)
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.