US Regional Banks Ishares ETF (NY: IAT )

43.38 +0.40 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.47 28.83 28.39 28.70 55,967 +0.41(+1.44%)
Sep 29, 2016 28.74 28.86 28.21 28.30 99,596 -0.36(-1.25%)
Sep 28, 2016 28.54 28.65 28.30 28.65 43,275 +0.26(+0.92%)
Sep 27, 2016 28.02 28.40 27.96 28.39 40,139 +0.25(+0.90%)
Sep 26, 2016 28.51 28.52 28.12 28.14 88,796 -0.56(-1.95%)
Sep 23, 2016 28.66 28.90 28.64 28.70 188,157 -0.03(-0.11%)
Sep 22, 2016 28.72 28.83 28.66 28.73 99,798 +0.10(+0.34%)
Sep 21, 2016 28.60 28.76 28.46 28.63 82,277 +0.15(+0.54%)
Sep 20, 2016 28.63 28.67 28.44 28.48 157,963 -0.02(-0.06%)
Sep 19, 2016 28.52 28.72 28.36 28.50 186,927 +0.13(+0.46%)
Sep 16, 2016 28.44 28.46 28.24 28.37 85,367 -0.25(-0.88%)
Sep 15, 2016 28.25 28.64 28.20 28.62 171,455 +0.29(+1.03%)
Sep 14, 2016 28.57 28.70 28.33 28.33 119,335 -0.28(-0.96%)
Sep 13, 2016 28.72 28.72 28.28 28.60 106,843 -0.40(-1.37%)
Sep 12, 2016 28.58 29.02 28.37 29.00 318,513 +0.26(+0.90%)
Sep 09, 2016 28.89 29.08 28.74 28.74 173,830 -0.23(-0.78%)
Sep 08, 2016 28.89 29.02 28.79 28.97 97,536 +0.12(+0.42%)
Sep 07, 2016 28.68 28.85 28.54 28.85 161,805 +0.15(+0.51%)
Sep 06, 2016 29.14 29.28 28.59 28.70 528,156 -0.42(-1.45%)
Sep 02, 2016 28.98 29.12 29.12 29.12 70,843 +0.19(+0.67%)
Sep 01, 2016 29.13 29.22 28.69 28.93 227,160 -0.15(-0.50%)
Aug 31, 2016 29.03 29.09 28.75 29.07 163,555 +0.10(+0.34%)
Aug 30, 2016 28.76 28.98 28.76 28.98 116,343 +0.28(+0.99%)
Aug 29, 2016 28.52 28.84 28.47 28.69 511,148 +0.22(+0.77%)
Aug 26, 2016 28.39 28.59 28.27 28.47 190,904 +0.19(+0.66%)
Aug 25, 2016 28.14 28.34 28.14 28.29 82,268 +0.11(+0.40%)
Aug 24, 2016 28.22 28.35 28.11 28.17 67,530 -0.04(-0.14%)
Aug 23, 2016 28.25 28.37 28.21 28.21 126,719 +0.02(+0.06%)
Aug 22, 2016 28.11 28.22 28.03 28.20 60,165 +0.02(+0.09%)
Aug 19, 2016 28.07 28.20 27.99 28.17 112,763 +0.03(+0.12%)
Aug 18, 2016 28.02 28.18 28.01 28.14 109,254 +0.08(+0.29%)
Aug 17, 2016 27.90 28.12 27.90 28.06 171,533 +0.07(+0.26%)
Aug 16, 2016 27.90 28.05 27.82 27.99 103,171 -0.03(-0.12%)
Aug 15, 2016 27.71 28.04 27.71 28.02 99,086 +0.36(+1.29%)
Aug 12, 2016 27.64 27.67 27.50 27.66 69,971 -0.14(-0.50%)
Aug 11, 2016 27.75 27.86 27.66 27.80 133,637 +0.11(+0.38%)
Aug 10, 2016 28.01 28.01 27.68 27.69 162,402 -0.34(-1.22%)
Aug 09, 2016 28.00 28.12 27.95 28.03 190,182 +0.02(+0.06%)
Aug 08, 2016 28.16 28.25 27.98 28.02 221,495 -0.06(-0.20%)
Aug 05, 2016 27.60 28.07 27.53 28.07 348,426 +0.83(+3.04%)
Aug 04, 2016 27.22 27.38 27.20 27.25 259,225 +0.01(+0.03%)
Aug 03, 2016 26.84 27.24 26.84 27.24 238,531 +0.45(+1.67%)
Aug 02, 2016 27.01 27.10 26.69 26.79 235,982 -0.21(-0.78%)
Aug 01, 2016 27.32 27.43 26.99 27.00 207,338 -0.27(-0.98%)
Jul 29, 2016 27.25 27.48 27.21 27.27 256,553 -0.09(-0.33%)
Jul 28, 2016 27.30 27.43 27.09 27.36 174,047 +0.02(+0.09%)
Jul 27, 2016 27.32 27.59 27.26 27.34 282,607 +0.02(+0.06%)
Jul 26, 2016 27.13 27.35 27.13 27.32 178,971 +0.15(+0.54%)
Jul 25, 2016 27.22 27.30 27.12 27.17 151,342 -0.11(-0.39%)
Jul 22, 2016 27.08 27.32 26.96 27.28 298,238 +0.20(+0.75%)
Jul 21, 2016 27.22 27.34 27.03 27.08 211,976 -0.14(-0.51%)
Jul 20, 2016 27.38 27.40 27.13 27.21 142,807 -0.09(-0.33%)
Jul 19, 2016 27.17 27.43 27.11 27.30 192,584 +0.02(+0.06%)
Jul 18, 2016 27.21 27.42 27.21 27.29 255,794 -0.06(-0.24%)
Jul 15, 2016 27.57 27.59 27.23 27.35 394,410 +0.06(+0.21%)
Jul 14, 2016 27.35 27.36 27.19 27.30 364,871 +0.44(+1.63%)
Jul 13, 2016 26.87 26.98 26.70 26.86 255,101 -0.03(-0.12%)
Jul 12, 2016 26.68 26.94 26.57 26.89 357,857 +0.53(+2.00%)
Jul 11, 2016 26.35 26.47 26.31 26.36 375,213 +0.24(+0.93%)
Jul 08, 2016 26.01 26.31 25.69 26.12 1,848,299 +0.43(+1.67%)
Jul 07, 2016 25.53 25.90 25.50 25.69 777,227 +0.23(+0.89%)
Jul 06, 2016 25.07 25.51 24.89 25.46 773,034 +0.18(+0.71%)
Jul 05, 2016 25.74 25.91 25.14 25.28 310,919 -0.76(-2.93%)
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.