US Regional Banks Ishares ETF (NY: IAT )

48.93 +1.32 (+2.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.08 15.20 14.87 15.03 86,223 -0.04(-0.24%)
Sep 29, 2009 15.14 15.25 15.03 15.06 74,411 -0.01(-0.05%)
Sep 28, 2009 14.88 15.08 14.76 15.07 71,603 +0.29(+1.99%)
Sep 25, 2009 14.71 14.85 14.60 14.78 109,926 -0.06(-0.39%)
Sep 24, 2009 15.22 15.26 14.70 14.83 149,411 -0.34(-2.27%)
Sep 23, 2009 15.37 15.47 15.18 15.18 112,071 -0.21(-1.40%)
Sep 22, 2009 15.40 15.40 15.20 15.39 95,399 +0.18(+1.17%)
Sep 21, 2009 15.14 15.28 15.11 15.21 53,883 -0.11(-0.75%)
Sep 18, 2009 15.44 15.44 15.15 15.33 78,606 +0.06(+0.37%)
Sep 17, 2009 15.64 15.70 15.20 15.27 155,307 -0.06(-0.37%)
Sep 16, 2009 15.06 15.66 15.01 15.33 160,355 +0.36(+2.43%)
Sep 15, 2009 14.50 15.09 14.49 14.96 159,849 +0.45(+3.10%)
Sep 14, 2009 14.25 14.54 14.24 14.51 73,671 +0.07(+0.50%)
Sep 11, 2009 14.39 14.54 14.38 14.44 513,071 +0.04(+0.30%)
Sep 10, 2009 14.42 14.43 14.25 14.40 359,776 -0.02(-0.15%)
Sep 09, 2009 14.21 14.46 14.10 14.42 43,065 +0.25(+1.76%)
Sep 08, 2009 14.31 14.34 14.06 14.17 101,222 +0.02(+0.15%)
Sep 04, 2009 13.99 14.15 13.91 14.15 57,750 +0.17(+1.23%)
Sep 03, 2009 13.82 14.01 13.76 13.98 80,304 +0.26(+1.93%)
Sep 02, 2009 13.99 14.15 13.71 13.71 137,125 -0.41(-2.88%)
Sep 01, 2009 14.66 14.87 14.04 14.12 443,759 -0.68(-4.57%)
Aug 31, 2009 14.68 14.83 14.61 14.80 67,971 -0.07(-0.49%)
Aug 28, 2009 14.84 14.93 14.70 14.87 52,136 +0.11(+0.77%)
Aug 27, 2009 14.77 14.81 14.52 14.76 268,985 +0.02(+0.15%)
Aug 26, 2009 14.59 14.89 14.50 14.74 85,227 +0.08(+0.54%)
Aug 25, 2009 14.65 14.79 14.56 14.66 1,751,131 +0.09(+0.59%)
Aug 24, 2009 15.01 15.16 14.49 14.57 731,627 -0.36(-2.39%)
Aug 21, 2009 14.79 15.04 14.76 14.93 72,037 +0.29(+2.00%)
Aug 20, 2009 14.37 14.71 14.37 14.64 366,377 +0.24(+1.69%)
Aug 19, 2009 14.16 14.51 14.10 14.39 85,296 +0.04(+0.30%)
Aug 18, 2009 14.33 14.47 14.26 14.35 71,292 +0.16(+1.11%)
Aug 17, 2009 14.43 14.43 14.17 14.19 117,841 -0.64(-4.33%)
Aug 14, 2009 14.87 14.87 14.50 14.84 88,828 +0.01(+0.05%)
Aug 13, 2009 14.71 14.84 14.46 14.83 72,915 +0.25(+1.71%)
Aug 12, 2009 14.38 14.67 14.36 14.58 231,778 +0.14(+0.94%)
Aug 11, 2009 14.99 14.99 14.30 14.44 100,140 -0.59(-3.95%)
Aug 10, 2009 15.10 15.23 14.88 15.04 135,565 -0.02(-0.13%)
Aug 07, 2009 14.67 15.34 14.57 15.06 263,634 +0.60(+4.15%)
Aug 06, 2009 14.86 14.86 14.27 14.46 363,159 -0.14(-0.98%)
Aug 05, 2009 14.29 14.68 14.19 14.60 135,584 +0.30(+2.10%)
Aug 04, 2009 13.77 14.30 13.70 14.30 321,995 +0.40(+2.88%)
Aug 03, 2009 13.73 13.91 13.64 13.90 105,770 +0.31(+2.31%)
Jul 31, 2009 13.46 13.66 13.35 13.59 92,794 +0.14(+1.06%)
Jul 30, 2009 13.21 13.56 13.21 13.44 457,972 +0.39(+2.95%)
Jul 29, 2009 13.11 13.20 12.96 13.06 208,783 -0.09(-0.65%)
Jul 28, 2009 12.97 13.21 12.97 13.14 173,798 +0.08(+0.60%)
Jul 27, 2009 12.70 13.16 12.70 13.06 292,604 +0.39(+3.04%)
Jul 24, 2009 12.54 12.74 12.49 12.68 2,149 +0.01(+0.11%)
Jul 23, 2009 12.30 12.74 12.29 12.66 237,616 +0.34(+2.72%)
Jul 22, 2009 12.00 12.48 12.00 12.33 242,883 +0.13(+1.05%)
Jul 21, 2009 12.49 12.50 12.01 12.20 273,276 -0.29(-2.34%)
Jul 20, 2009 12.45 12.56 12.39 12.49 112,851 +0.10(+0.81%)
Jul 17, 2009 12.71 12.83 12.31 12.39 1,072,164 -0.35(-2.75%)
Jul 16, 2009 12.71 12.86 12.54 12.74 172,248 +0.01(+0.06%)
Jul 15, 2009 12.49 12.88 12.46 12.74 211,840 +0.42(+3.42%)
Jul 14, 2009 12.44 12.50 12.23 12.31 194,443 -0.14(-1.09%)
Jul 13, 2009 12.11 12.46 12.10 12.45 277,600 +0.64(+5.44%)
Jul 10, 2009 11.81 11.89 11.72 11.81 181,805 -0.11(-0.96%)
Jul 09, 2009 11.91 12.09 11.86 11.92 236,087 +0.12(+1.03%)
Jul 08, 2009 12.06 12.14 11.53 11.80 361,270 -0.16(-1.37%)
Jul 07, 2009 12.07 12.24 11.96 11.96 204,102 -0.09(-0.71%)
Jul 06, 2009 11.97 12.20 11.90 12.05 148,267 +0.02(+0.18%)
Jul 02, 2009 12.18 12.28 12.01 12.03 83,896 -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.