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 27, 2013 22.70 22.93 22.69 22.83 122,918 +0.02(+0.08%)
Sep 26, 2013 22.92 22.99 22.72 22.81 239,137 -0.06(-0.25%)
Sep 25, 2013 22.76 22.99 22.64 22.87 61,434 +0.08(+0.37%)
Sep 24, 2013 22.79 22.93 22.68 22.78 319,790 -0.01(-0.04%)
Sep 23, 2013 22.99 22.99 22.69 22.79 266,397 -0.29(-1.26%)
Sep 20, 2013 22.97 23.15 22.97 23.08 120,274 +0.07(+0.30%)
Sep 19, 2013 23.43 23.43 22.93 23.01 461,620 -0.34(-1.47%)
Sep 18, 2013 23.38 23.62 23.33 23.35 133,183 -0.06(-0.26%)
Sep 17, 2013 23.26 23.42 23.16 23.42 30,958 +0.21(+0.89%)
Sep 16, 2013 23.18 23.26 23.17 23.21 56,868 +0.16(+0.70%)
Sep 13, 2013 23.02 23.08 22.88 23.05 46,841 +0.08(+0.37%)
Sep 12, 2013 23.12 23.16 22.95 22.97 70,879 -0.08(-0.33%)
Sep 11, 2013 23.08 23.10 22.95 23.04 1,115,515 -0.05(-0.20%)
Sep 10, 2013 23.10 23.13 23.00 23.09 112,545 +0.17(+0.73%)
Sep 09, 2013 22.97 22.97 22.75 22.92 173,658 +0.01(+0.03%)
Sep 06, 2013 23.09 23.09 22.71 22.91 74,273 -0.07(-0.30%)
Sep 05, 2013 22.81 23.09 22.81 22.98 54,263 +0.20(+0.87%)
Sep 04, 2013 22.64 22.89 22.64 22.78 121,012 +0.11(+0.51%)
Sep 03, 2013 22.99 23.19 22.52 22.67 305,686 -0.04(-0.17%)
Aug 30, 2013 22.89 22.89 22.66 22.71 40,473 -0.22(-0.96%)
Aug 29, 2013 22.87 23.08 22.84 22.92 45,073 +0.06(+0.26%)
Aug 28, 2013 22.84 23.01 22.75 22.87 242,033 +0.04(+0.17%)
Aug 27, 2013 23.34 23.37 22.81 22.83 156,007 -0.76(-3.22%)
Aug 26, 2013 23.80 23.84 23.58 23.59 40,447 -0.21(-0.88%)
Aug 23, 2013 23.94 23.98 23.68 23.80 85,587 -0.07(-0.30%)
Aug 22, 2013 23.60 24.04 23.58 23.87 59,708 +0.34(+1.44%)
Aug 21, 2013 23.61 23.73 23.41 23.53 198,808 -0.14(-0.58%)
Aug 20, 2013 23.38 23.74 23.36 23.67 123,855 +0.27(+1.14%)
Aug 19, 2013 23.57 23.57 23.39 23.40 97,151 -0.22(-0.94%)
Aug 16, 2013 23.48 23.77 23.48 23.62 68,297 +0.08(+0.32%)
Aug 15, 2013 23.66 23.69 23.46 23.55 160,404 -0.22(-0.93%)
Aug 14, 2013 23.79 23.90 23.76 23.77 134,924 -0.02(-0.10%)
Aug 13, 2013 23.84 23.85 23.58 23.79 156,396 +0.03(+0.13%)
Aug 12, 2013 23.67 23.84 23.64 23.76 59,689 +0.01(+0.03%)
Aug 09, 2013 23.82 23.87 23.68 23.75 108,272 -0.08(-0.32%)
Aug 08, 2013 23.81 23.98 23.70 23.83 110,974 +0.09(+0.39%)
Aug 07, 2013 23.89 23.98 23.64 23.74 108,992 -0.22(-0.92%)
Aug 06, 2013 24.13 24.13 23.91 23.96 53,734 -0.22(-0.92%)
Aug 05, 2013 24.22 24.28 24.08 24.18 93,628 -0.04(-0.16%)
Aug 02, 2013 24.28 24.28 24.07 24.22 140,139 -0.02(-0.09%)
Aug 01, 2013 24.06 24.29 23.96 24.24 110,508 +0.45(+1.87%)
Jul 31, 2013 23.83 24.12 23.77 23.79 120,233 +0.03(+0.12%)
Jul 30, 2013 23.79 23.95 23.72 23.77 78,694 +0.06(+0.26%)
Jul 29, 2013 23.84 23.86 23.61 23.71 187,415 -0.18(-0.74%)
Jul 26, 2013 23.81 23.88 23.71 23.88 97,794 -0.02(-0.10%)
Jul 25, 2013 24.00 24.06 23.84 23.90 95,830 -0.17(-0.70%)
Jul 24, 2013 24.15 24.22 24.04 24.07 92,920 +0.02(+0.10%)
Jul 23, 2013 24.08 24.09 23.84 24.05 273,437 +0.10(+0.41%)
Jul 22, 2013 23.71 23.97 23.71 23.95 241,964 +0.19(+0.80%)
Jul 19, 2013 23.61 23.76 23.50 23.76 126,238 +0.16(+0.68%)
Jul 18, 2013 23.23 23.61 23.21 23.60 94,398 +0.41(+1.78%)
Jul 17, 2013 23.26 23.26 23.04 23.19 148,587 -0.01(-0.03%)
Jul 16, 2013 23.46 23.46 22.95 23.19 301,071 -0.24(-1.01%)
Jul 15, 2013 23.63 23.63 23.30 23.43 239,275 +0.08(+0.36%)
Jul 12, 2013 23.17 23.36 23.08 23.35 191,348 +0.27(+1.16%)
Jul 11, 2013 23.66 23.66 22.99 23.08 258,327 -0.21(-0.92%)
Jul 10, 2013 23.55 23.57 23.14 23.29 790,137 -0.24(-1.04%)
Jul 09, 2013 23.64 23.58 23.48 23.54 1,463,495 +0.09(+0.39%)
Jul 08, 2013 23.63 23.76 23.41 23.45 711,245 +0.05(+0.23%)
Jul 05, 2013 23.10 23.40 22.99 23.39 997,874 +0.59(+2.58%)
Jul 03, 2013 22.68 22.86 22.64 22.80 1,456,953 +0.04(+0.17%)
Jul 02, 2013 22.64 22.90 22.61 22.77 391,660 +0.17(+0.74%)
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.