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 30, 2009 15.12 15.24 14.91 15.07 85,969 -0.04(-0.24%)
Sep 29, 2009 15.19 15.29 15.07 15.11 74,192 -0.01(-0.05%)
Sep 28, 2009 14.92 15.13 14.80 15.11 71,392 +0.29(+1.99%)
Sep 25, 2009 14.75 14.89 14.65 14.82 109,602 -0.06(-0.39%)
Sep 24, 2009 15.26 15.31 14.75 14.88 148,971 -0.35(-2.27%)
Sep 23, 2009 15.42 15.52 15.22 15.22 111,741 -0.22(-1.40%)
Sep 22, 2009 15.44 15.44 15.24 15.44 95,118 +0.12(+0.80%)
Sep 21, 2009 15.24 15.38 15.21 15.31 53,527 -0.12(-0.75%)
Sep 18, 2009 15.54 15.54 15.25 15.43 78,087 +0.06(+0.37%)
Sep 17, 2009 15.75 15.80 15.30 15.37 154,282 -0.06(-0.37%)
Sep 16, 2009 15.16 15.76 15.11 15.43 159,296 +0.37(+2.43%)
Sep 15, 2009 14.60 15.19 14.59 15.06 158,794 +0.45(+3.10%)
Sep 14, 2009 14.34 14.64 14.33 14.61 73,185 +0.07(+0.49%)
Sep 11, 2009 14.48 14.64 14.47 14.54 509,685 +0.04(+0.30%)
Sep 10, 2009 14.52 14.52 14.34 14.50 357,402 -0.02(-0.15%)
Sep 09, 2009 14.31 14.55 14.20 14.52 42,781 +0.25(+1.76%)
Sep 08, 2009 14.41 14.44 14.15 14.27 100,554 +0.02(+0.15%)
Sep 04, 2009 14.09 14.24 14.01 14.24 57,369 +0.17(+1.23%)
Sep 03, 2009 13.91 14.10 13.86 14.07 79,774 +0.27(+1.93%)
Sep 02, 2009 14.08 14.24 13.80 13.80 136,220 -0.41(-2.88%)
Sep 01, 2009 14.75 14.97 14.14 14.21 440,830 -0.68(-4.57%)
Aug 31, 2009 14.78 14.93 14.70 14.90 67,523 -0.07(-0.49%)
Aug 28, 2009 14.93 15.03 14.80 14.97 51,792 +0.12(+0.77%)
Aug 27, 2009 14.87 14.91 14.62 14.85 267,210 +0.02(+0.15%)
Aug 26, 2009 14.68 14.98 14.60 14.83 84,664 +0.08(+0.54%)
Aug 25, 2009 14.75 14.88 14.66 14.75 1,739,574 +0.09(+0.59%)
Aug 24, 2009 15.11 15.26 14.58 14.67 726,799 -0.36(-2.39%)
Aug 21, 2009 14.88 15.14 14.86 15.03 71,562 +0.29(+2.00%)
Aug 20, 2009 14.47 14.80 14.47 14.73 363,960 +0.24(+1.69%)
Aug 19, 2009 14.26 14.60 14.19 14.49 84,733 +0.04(+0.30%)
Aug 18, 2009 14.42 14.57 14.36 14.44 70,822 +0.16(+1.11%)
Aug 17, 2009 14.52 14.52 14.27 14.29 117,063 -0.65(-4.33%)
Aug 14, 2009 14.97 14.97 14.60 14.93 88,242 +0.01(+0.05%)
Aug 13, 2009 14.81 14.94 14.55 14.93 72,434 +0.25(+1.72%)
Aug 12, 2009 14.47 14.77 14.46 14.68 230,248 +0.14(+0.94%)
Aug 11, 2009 15.09 15.09 14.39 14.54 99,479 -0.60(-3.95%)
Aug 10, 2009 15.20 15.34 14.98 15.14 134,671 -0.02(-0.13%)
Aug 07, 2009 14.77 15.44 14.67 15.16 261,894 +0.60(+4.15%)
Aug 06, 2009 14.96 14.96 14.37 14.55 360,762 -0.14(-0.98%)
Aug 05, 2009 14.38 14.78 14.28 14.70 134,689 +0.30(+2.10%)
Aug 04, 2009 13.86 14.39 13.79 14.39 319,870 +0.40(+2.88%)
Aug 03, 2009 13.82 14.00 13.73 13.99 105,072 +0.32(+2.31%)
Jul 31, 2009 13.55 13.75 13.44 13.68 92,182 +0.14(+1.06%)
Jul 30, 2009 13.30 13.65 13.30 13.53 454,950 +0.39(+2.95%)
Jul 29, 2009 13.19 13.28 13.04 13.14 207,405 -0.09(-0.65%)
Jul 28, 2009 13.06 13.30 13.06 13.23 172,651 +0.08(+0.60%)
Jul 27, 2009 12.78 13.25 12.78 13.15 290,673 +0.39(+3.04%)
Jul 24, 2009 12.62 12.82 12.57 12.76 2,134 +0.01(+0.11%)
Jul 23, 2009 12.38 12.83 12.37 12.75 236,048 +0.34(+2.72%)
Jul 22, 2009 12.08 12.56 12.08 12.41 241,280 +0.13(+1.05%)
Jul 21, 2009 12.57 12.58 12.09 12.28 271,473 -0.29(-2.34%)
Jul 20, 2009 12.53 12.64 12.47 12.58 112,106 +0.10(+0.81%)
Jul 17, 2009 12.80 12.91 12.40 12.47 1,065,089 -0.35(-2.75%)
Jul 16, 2009 12.80 12.94 12.63 12.83 171,111 +0.01(+0.06%)
Jul 15, 2009 12.58 12.97 12.54 12.82 210,442 +0.42(+3.42%)
Jul 14, 2009 12.53 12.58 12.31 12.40 193,159 -0.14(-1.09%)
Jul 13, 2009 12.19 12.54 12.18 12.53 275,767 +0.65(+5.44%)
Jul 10, 2009 11.89 11.96 11.80 11.89 180,605 -0.12(-0.96%)
Jul 09, 2009 11.99 12.17 11.94 12.00 234,529 +0.12(+1.03%)
Jul 08, 2009 12.14 12.22 11.60 11.88 358,886 -0.17(-1.37%)
Jul 07, 2009 12.15 12.32 12.04 12.04 202,755 -0.09(-0.71%)
Jul 06, 2009 12.05 12.28 11.98 12.13 147,288 +0.02(+0.18%)
Jul 02, 2009 12.26 12.36 12.09 12.11 83,342 -0.43(-3.44%)
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.