US Regional Banks Ishares ETF (NY: IAT )

47.61 +0.23 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.89 25.98 25.75 25.80 32,489 -0.08(-0.30%)
Sep 29, 2014 25.71 25.96 25.71 25.88 72,730 -0.10(-0.39%)
Sep 26, 2014 25.91 26.00 25.82 25.98 54,005 +0.13(+0.51%)
Sep 25, 2014 26.16 26.16 25.85 25.85 155,452 -0.37(-1.43%)
Sep 24, 2014 26.23 26.23 26.05 26.22 33,366 +0.02(+0.10%)
Sep 23, 2014 26.44 26.48 26.17 26.20 109,811 -0.29(-1.11%)
Sep 22, 2014 26.69 26.76 26.48 26.49 121,150 -0.26(-0.98%)
Sep 19, 2014 26.96 27.06 26.73 26.75 84,609 -0.09(-0.32%)
Sep 18, 2014 26.60 26.94 26.60 26.84 146,787 +0.33(+1.23%)
Sep 17, 2014 26.48 26.70 26.34 26.51 430,440 +0.15(+0.56%)
Sep 16, 2014 26.35 26.54 26.32 26.37 29,922 -0.04(-0.16%)
Sep 15, 2014 26.44 26.49 26.38 26.41 40,264 -0.09(-0.33%)
Sep 12, 2014 26.45 26.61 26.36 26.50 50,841 +0.15(+0.56%)
Sep 11, 2014 26.13 26.38 26.13 26.35 37,221 +0.10(+0.38%)
Sep 10, 2014 25.98 26.30 25.98 26.25 245,817 +0.30(+1.17%)
Sep 09, 2014 26.10 26.10 25.86 25.95 177,461 -0.20(-0.77%)
Sep 08, 2014 26.13 26.19 26.03 26.15 27,402 +0.02(+0.06%)
Sep 05, 2014 26.10 26.15 25.92 26.13 101,990 -0.02(-0.06%)
Sep 04, 2014 26.20 26.35 26.09 26.15 65,565 +0.04(+0.15%)
Sep 03, 2014 26.29 26.32 26.06 26.11 111,701 -0.09(-0.33%)
Sep 02, 2014 26.12 26.26 26.05 26.20 39,508 +0.16(+0.60%)
Aug 29, 2014 25.98 26.04 26.04 26.04 54,191 +0.13(+0.51%)
Aug 28, 2014 25.96 26.02 25.82 25.91 50,599 -0.12(-0.45%)
Aug 27, 2014 26.19 26.20 25.98 26.03 54,112 -0.16(-0.62%)
Aug 26, 2014 26.09 26.23 26.09 26.19 126,598 +0.09(+0.36%)
Aug 25, 2014 26.04 26.15 26.02 26.10 96,609 +0.17(+0.66%)
Aug 22, 2014 25.95 26.10 25.87 25.92 733,058 -0.05(-0.21%)
Aug 21, 2014 25.71 26.03 25.65 25.98 153,304 +0.33(+1.30%)
Aug 20, 2014 25.61 25.69 25.51 25.65 86,301 +0.05(+0.18%)
Aug 19, 2014 25.60 25.72 25.58 25.60 34,455 +0.02(+0.09%)
Aug 18, 2014 25.40 25.64 25.40 25.58 39,781 +0.30(+1.20%)
Aug 15, 2014 25.48 25.53 25.12 25.27 56,015 -0.12(-0.49%)
Aug 14, 2014 25.37 25.48 25.36 25.40 39,435 +0.06(+0.24%)
Aug 13, 2014 25.28 25.42 25.28 25.34 24,315 +0.16(+0.65%)
Aug 12, 2014 25.11 25.31 25.09 25.17 103,666 +0.01(+0.03%)
Aug 11, 2014 25.27 25.30 25.15 25.17 40,577 -0.02(-0.09%)
Aug 08, 2014 25.05 25.13 24.94 25.19 1,799,775 +0.19(+0.78%)
Aug 07, 2014 25.34 25.34 24.95 24.99 88,359 -0.23(-0.92%)
Aug 06, 2014 25.13 25.35 25.13 25.23 45,351 +0.02(+0.09%)
Aug 05, 2014 25.27 25.46 25.14 25.20 52,946 -0.17(-0.67%)
Aug 04, 2014 25.40 25.43 25.18 25.37 27,174 +0.03(+0.12%)
Aug 01, 2014 25.67 25.73 25.25 25.34 52,963 -0.34(-1.33%)
Jul 31, 2014 26.05 26.05 25.68 25.68 207,864 -0.45(-1.72%)
Jul 30, 2014 26.08 26.22 25.96 26.13 37,670 +0.20(+0.78%)
Jul 29, 2014 25.98 26.12 25.93 25.93 65,535 -0.05(-0.18%)
Jul 28, 2014 26.22 26.24 25.91 25.98 35,350 -0.28(-1.06%)
Jul 25, 2014 26.10 26.29 26.10 26.26 88,157 +0.06(+0.24%)
Jul 24, 2014 25.94 26.24 25.94 26.20 772,426 +0.28(+1.08%)
Jul 23, 2014 25.87 25.92 25.58 25.92 44,009 +0.08(+0.30%)
Jul 22, 2014 26.00 26.05 25.82 25.84 70,118 -0.07(-0.27%)
Jul 21, 2014 25.94 25.94 25.79 25.91 33,216 -0.12(-0.48%)
Jul 18, 2014 25.86 26.13 25.86 26.03 68,774 +0.26(+1.02%)
Jul 17, 2014 26.29 26.29 25.72 25.77 118,675 -0.65(-2.46%)
Jul 16, 2014 26.92 26.94 26.40 26.42 68,117 -0.52(-1.93%)
Jul 15, 2014 26.73 26.96 26.71 26.94 206,701 +0.29(+1.08%)
Jul 14, 2014 26.85 26.89 26.62 26.65 35,494 +0.00(+0.00%)
Jul 11, 2014 26.55 26.73 26.44 26.65 29,032 +0.04(+0.15%)
Jul 10, 2014 26.52 26.69 26.43 26.61 83,875 -0.20(-0.75%)
Jul 09, 2014 26.84 26.90 26.77 26.82 40,077 +0.09(+0.35%)
Jul 08, 2014 26.96 26.96 26.72 26.72 39,117 -0.32(-1.17%)
Jul 07, 2014 27.21 27.21 27.02 27.04 30,914 -0.17(-0.62%)
Jul 03, 2014 27.02 27.21 27.21 27.21 42,449 +0.32(+1.20%)
Jul 02, 2014 27.07 27.07 26.86 26.89 32,397 -0.15(-0.54%)
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.