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 (%)
Dec 30, 2022 44.65 45.17 44.65 44.97 117,123 -0.11(-0.25%)
Dec 29, 2022 44.41 45.12 44.36 45.09 91,915 +0.82(+1.86%)
Dec 28, 2022 44.59 44.63 44.14 44.26 150,994 -0.26(-0.59%)
Dec 27, 2022 44.41 44.68 44.08 44.53 152,741 +0.23(+0.51%)
Dec 23, 2022 44.11 44.41 43.96 44.30 93,754 +0.18(+0.41%)
Dec 22, 2022 43.83 44.12 43.21 44.12 148,545 +0.09(+0.21%)
Dec 21, 2022 43.67 44.25 43.67 44.03 104,025 +0.69(+1.59%)
Dec 20, 2022 43.28 43.66 43.19 43.34 142,625 +0.17(+0.39%)
Dec 19, 2022 43.28 43.57 42.85 43.17 152,109 -0.01(-0.02%)
Dec 16, 2022 43.02 43.56 42.84 43.18 187,708 -0.33(-0.76%)
Dec 15, 2022 43.52 43.76 43.23 43.51 224,443 -0.62(-1.41%)
Dec 14, 2022 44.98 45.14 43.96 44.13 187,036 -0.86(-1.91%)
Dec 13, 2022 46.40 46.63 44.65 44.99 155,519 -0.40(-0.88%)
Dec 12, 2022 44.86 45.53 44.38 45.39 144,750 +0.62(+1.38%)
Dec 09, 2022 44.65 45.10 44.65 44.78 138,934 -0.13(-0.29%)
Dec 08, 2022 44.96 45.08 44.57 44.91 151,249 +0.16(+0.36%)
Dec 07, 2022 44.31 45.08 44.10 44.75 208,837 +0.09(+0.21%)
Dec 06, 2022 45.20 45.30 44.27 44.65 298,443 -0.65(-1.42%)
Dec 05, 2022 47.39 47.39 45.05 45.30 340,242 -2.47(-5.17%)
Dec 02, 2022 47.46 47.82 47.45 47.77 86,262 -0.25(-0.53%)
Dec 01, 2022 48.56 48.79 47.82 48.02 90,676 -0.42(-0.87%)
Nov 30, 2022 47.51 48.47 46.41 48.44 172,502 +0.87(+1.83%)
Nov 29, 2022 47.09 47.58 47.09 47.57 84,305 +0.50(+1.05%)
Nov 28, 2022 47.74 47.93 46.93 47.08 92,854 -1.09(-2.27%)
Nov 25, 2022 48.00 48.24 48.00 48.17 34,183 +0.29(+0.61%)
Nov 23, 2022 47.71 48.04 47.59 47.88 91,968 +0.12(+0.25%)
Nov 22, 2022 47.53 47.84 47.46 47.76 130,874 +0.58(+1.23%)
Nov 21, 2022 46.99 47.31 46.93 47.18 76,646 +0.15(+0.32%)
Nov 18, 2022 47.20 47.37 46.57 47.03 162,867 +0.41(+0.88%)
Nov 17, 2022 46.67 46.78 46.29 46.62 207,508 -0.67(-1.42%)
Nov 16, 2022 48.07 48.07 47.17 47.29 120,026 -0.83(-1.73%)
Nov 15, 2022 48.28 48.80 47.58 48.12 192,023 +0.48(+1.00%)
Nov 14, 2022 48.44 48.56 47.64 47.65 86,681 -0.95(-1.96%)
Nov 11, 2022 48.59 48.92 48.35 48.60 160,585 +0.13(+0.27%)
Nov 10, 2022 47.39 48.51 47.39 48.47 196,997 +2.45(+5.32%)
Nov 09, 2022 46.65 46.65 45.98 46.02 113,336 -1.01(-2.15%)
Nov 08, 2022 46.83 47.31 46.47 47.03 177,463 +0.34(+0.72%)
Nov 07, 2022 46.71 46.86 46.21 46.69 184,238 +0.30(+0.64%)
Nov 04, 2022 46.06 46.58 45.69 46.39 128,844 +1.07(+2.35%)
Nov 03, 2022 45.42 45.66 44.86 45.33 143,312 -0.61(-1.32%)
Nov 02, 2022 47.08 45.91 45.93 148,192 -1.22(-2.60%)
Nov 01, 2022 47.36 47.36 46.93 47.16 79,352 +0.11(+0.24%)
Oct 31, 2022 46.92 47.36 46.79 47.05 138,310 -0.07(-0.16%)
Oct 28, 2022 46.45 47.13 46.35 47.12 112,972 +0.96(+2.09%)
Oct 27, 2022 46.75 47.04 46.13 46.16 117,742 -0.12(-0.26%)
Oct 26, 2022 46.41 46.83 46.24 46.28 82,115 -0.03(-0.06%)
Oct 25, 2022 45.19 46.38 45.19 46.31 155,141 +0.86(+1.89%)
Oct 24, 2022 44.80 45.59 44.64 45.45 197,235 +0.95(+2.13%)
Oct 21, 2022 43.66 44.63 43.22 44.50 169,206 +0.70(+1.59%)
Oct 20, 2022 45.21 45.67 43.62 43.80 188,969 -1.56(-3.44%)
Oct 19, 2022 46.30 46.78 45.16 45.36 112,767 -1.63(-3.46%)
Oct 18, 2022 47.47 47.89 46.54 46.99 123,557 +0.09(+0.20%)
Oct 17, 2022 46.73 47.13 46.40 46.90 210,434 +1.17(+2.56%)
Oct 14, 2022 46.82 47.59 45.65 45.73 301,984 -0.75(-1.61%)
Oct 13, 2022 43.62 46.69 43.47 46.48 153,534 +2.09(+4.70%)
Oct 12, 2022 44.49 44.93 44.21 44.39 147,194 -0.21(-0.46%)
Oct 11, 2022 44.99 45.35 44.31 44.60 129,889 -0.65(-1.43%)
Oct 10, 2022 45.65 45.91 44.99 45.24 145,567 -0.25(-0.56%)
Oct 07, 2022 46.14 46.14 45.28 45.49 192,507 -1.10(-2.37%)
Oct 06, 2022 46.99 47.29 46.45 46.60 75,896 -0.73(-1.54%)
Oct 05, 2022 47.12 47.50 46.93 47.33 77,205 -0.50(-1.04%)
Oct 04, 2022 46.58 47.85 46.58 47.82 155,200 +1.89(+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.