US Regional Banks Ishares ETF (NY: IAT )

47.61 +0.23 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.51 36.20 34.97 35.77 158,088 -1.07(-2.89%)
Feb 27, 2020 37.58 38.49 36.84 36.84 175,179 -1.79(-4.64%)
Feb 26, 2020 39.53 39.73 38.63 38.63 65,397 -0.63(-1.61%)
Feb 25, 2020 41.18 41.18 39.17 39.26 186,664 -1.77(-4.31%)
Feb 24, 2020 40.92 41.29 40.84 41.03 57,843 -1.24(-2.93%)
Feb 21, 2020 42.49 42.49 41.96 42.27 38,338 -0.51(-1.19%)
Feb 20, 2020 42.28 42.93 42.28 42.78 63,067 +0.38(+0.90%)
Feb 19, 2020 42.22 42.48 42.22 42.40 76,138 +0.32(+0.76%)
Feb 18, 2020 42.43 42.56 41.75 42.08 53,299 -0.57(-1.34%)
Feb 14, 2020 42.80 42.83 42.47 42.65 56,352 -0.21(-0.48%)
Feb 13, 2020 42.44 42.87 42.44 42.86 47,951 +0.26(+0.61%)
Feb 12, 2020 42.80 43.03 42.48 42.60 45,010 +0.06(+0.14%)
Feb 11, 2020 42.46 42.81 42.46 42.54 65,050 +0.29(+0.68%)
Feb 10, 2020 42.09 42.25 41.97 42.25 38,105 +0.00(+0.00%)
Feb 07, 2020 42.24 42.32 42.03 42.25 53,812 -0.22(-0.51%)
Feb 06, 2020 43.08 43.19 42.47 42.47 34,402 -0.44(-1.03%)
Feb 05, 2020 42.48 42.96 42.48 42.91 69,834 +0.93(+2.21%)
Feb 04, 2020 42.06 42.27 41.96 41.98 65,063 +0.52(+1.25%)
Feb 03, 2020 41.25 41.73 41.25 41.46 53,559 +0.49(+1.20%)
Jan 31, 2020 41.37 41.37 40.83 40.97 169,867 -0.71(-1.70%)
Jan 30, 2020 41.08 41.70 40.70 41.68 401,058 +0.24(+0.59%)
Jan 29, 2020 42.00 42.16 41.40 41.44 51,603 -0.50(-1.20%)
Jan 28, 2020 41.81 42.23 41.70 41.94 65,220 +0.40(+0.96%)
Jan 27, 2020 41.34 41.82 40.80 41.54 128,075 -0.65(-1.54%)
Jan 24, 2020 42.89 42.89 41.84 42.19 85,799 -0.74(-1.71%)
Jan 23, 2020 42.73 43.00 42.33 42.93 119,067 +0.09(+0.20%)
Jan 22, 2020 42.90 42.93 42.70 42.84 41,290 +0.09(+0.20%)
Jan 21, 2020 42.94 43.12 42.74 42.75 54,584 -0.46(-1.06%)
Jan 17, 2020 43.28 43.32 43.09 43.21 72,288 +0.15(+0.34%)
Jan 16, 2020 42.70 43.06 42.51 43.06 76,651 +0.48(+1.12%)
Jan 15, 2020 43.05 43.05 42.39 42.59 164,908 -0.87(-1.99%)
Jan 14, 2020 43.29 43.70 43.23 43.45 67,363 +0.13(+0.30%)
Jan 13, 2020 43.28 43.33 42.97 43.32 56,326 +0.20(+0.46%)
Jan 10, 2020 43.58 43.58 43.06 43.13 40,878 -0.42(-0.95%)
Jan 09, 2020 43.64 43.68 43.39 43.54 49,470 +0.19(+0.44%)
Jan 08, 2020 43.13 43.54 43.13 43.35 113,210 +0.25(+0.58%)
Jan 07, 2020 43.27 43.32 42.97 43.10 60,929 -0.31(-0.72%)
Jan 06, 2020 43.39 43.45 43.11 43.41 60,065 -0.43(-0.99%)
Jan 03, 2020 43.72 43.98 43.47 43.84 70,441 -0.42(-0.96%)
Jan 02, 2020 44.29 44.29 43.85 44.27 93,314 +0.13(+0.29%)
Dec 31, 2019 44.04 44.23 44.02 44.14 130,951 +0.03(+0.08%)
Dec 30, 2019 44.38 44.42 44.07 44.10 72,434 -0.03(-0.08%)
Dec 27, 2019 44.42 44.42 44.11 44.14 59,124 -0.23(-0.53%)
Dec 26, 2019 44.24 44.46 44.23 44.37 42,628 +0.16(+0.37%)
Dec 24, 2019 44.18 44.23 44.07 44.21 60,163 +0.10(+0.22%)
Dec 23, 2019 44.41 44.41 44.04 44.11 70,157 -0.18(-0.41%)
Dec 20, 2019 44.42 44.59 44.05 44.29 176,795 +0.06(+0.14%)
Dec 19, 2019 44.36 44.42 44.17 44.23 188,141 -0.11(-0.25%)
Dec 18, 2019 44.65 44.65 44.26 44.35 67,497 -0.22(-0.49%)
Dec 17, 2019 44.26 44.67 44.18 44.56 129,400 +0.34(+0.76%)
Dec 16, 2019 44.42 44.49 44.20 44.23 61,933 +0.23(+0.52%)
Dec 13, 2019 44.24 44.52 43.88 43.99 402,628 -0.31(-0.70%)
Dec 12, 2019 42.96 44.38 42.96 44.30 82,943 +1.35(+3.14%)
Dec 11, 2019 43.28 43.37 42.90 42.96 119,313 -0.28(-0.66%)
Dec 10, 2019 43.00 43.38 42.92 43.24 38,424 +0.16(+0.38%)
Dec 09, 2019 42.93 43.19 42.93 43.08 350,855 +0.03(+0.06%)
Dec 06, 2019 42.84 43.23 42.84 43.05 135,838 +0.54(+1.27%)
Dec 05, 2019 42.48 42.58 42.35 42.51 82,786 +0.20(+0.47%)
Dec 04, 2019 42.04 42.45 41.94 42.31 74,177 +0.46(+1.11%)
Dec 03, 2019 41.91 41.91 41.54 41.85 38,309 -0.64(-1.50%)
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.