Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

40.13 -0.09 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 36.86 36.86 36.86 0 +0.18(+0.49%)
Dec 29, 2016 37.01 37.05 36.50 36.68 202,423 -0.33(-0.90%)
Dec 28, 2016 37.45 37.47 36.96 37.01 198,805 -0.36(-0.96%)
Dec 27, 2016 37.31 37.40 37.22 37.37 168,511 +0.15(+0.39%)
Dec 23, 2016 37.23 37.23 37.23 0 +0.08(+0.22%)
Dec 22, 2016 37.10 37.23 36.97 37.14 309,396 +0.00(+0.00%)
Dec 21, 2016 37.28 37.28 37.04 37.14 282,656 -0.17(-0.45%)
Dec 20, 2016 36.98 37.33 36.98 37.31 749,355 +0.62(+1.68%)
Dec 19, 2016 36.47 36.73 36.26 36.70 215,697 +0.22(+0.60%)
Dec 16, 2016 37.00 37.13 36.43 36.48 326,586 -0.38(-1.03%)
Dec 15, 2016 36.65 37.04 36.41 36.86 342,226 +0.45(+1.24%)
Dec 14, 2016 36.49 36.99 36.06 36.41 346,840 -0.15(-0.40%)
Dec 13, 2016 36.56 36.71 36.18 36.55 330,534 +0.12(+0.33%)
Dec 12, 2016 36.96 37.09 36.36 36.43 327,835 -0.58(-1.57%)
Dec 09, 2016 37.05 37.05 36.63 37.01 446,780 +0.05(+0.13%)
Dec 08, 2016 36.48 37.20 36.48 36.96 431,547 +0.58(+1.60%)
Dec 07, 2016 36.00 36.42 35.84 36.38 530,526 +0.41(+1.15%)
Dec 06, 2016 35.71 35.99 35.49 35.97 352,199 +0.45(+1.25%)
Dec 05, 2016 35.47 35.74 35.38 35.52 432,503 +0.32(+0.90%)
Dec 02, 2016 35.48 35.48 35.06 35.21 342,154 -0.30(-0.84%)
Dec 01, 2016 35.02 35.61 34.97 35.51 456,442 +0.68(+1.95%)
Nov 30, 2016 34.80 34.95 34.72 34.83 578,776 +0.53(+1.53%)
Nov 29, 2016 34.28 34.51 34.20 34.30 219,548 +0.11(+0.31%)
Nov 28, 2016 34.56 34.72 34.13 34.20 423,871 -0.60(-1.73%)
Nov 25, 2016 34.80 34.80 34.64 34.80 201,219 +0.02(+0.06%)
Nov 23, 2016 34.78 34.78 34.78 0 +0.24(+0.70%)
Nov 22, 2016 34.59 34.64 34.35 34.54 361,025 +0.11(+0.31%)
Nov 21, 2016 34.63 34.70 34.22 34.43 700,286 +0.02(+0.05%)
Nov 18, 2016 34.20 34.47 34.07 34.42 605,350 +0.28(+0.83%)
Nov 17, 2016 33.70 34.14 33.56 34.13 1,224,780 +0.62(+1.83%)
Nov 16, 2016 33.62 33.76 33.40 33.52 405,828 -0.55(-1.62%)
Nov 15, 2016 33.69 34.08 33.18 34.07 636,987 +0.15(+0.43%)
Nov 14, 2016 33.43 34.32 33.43 33.92 864,227 +0.83(+2.49%)
Nov 11, 2016 32.46 33.13 32.40 33.10 531,408 +0.54(+1.65%)
Nov 10, 2016 31.87 32.85 31.83 32.56 547,020 +1.18(+3.75%)
Nov 09, 2016 30.41 31.54 30.26 31.38 552,001 +1.53(+5.12%)
Nov 08, 2016 29.88 30.00 29.60 29.85 109,143 -0.14(-0.46%)
Nov 07, 2016 29.78 30.01 29.72 29.99 193,079 +0.82(+2.80%)
Nov 04, 2016 29.27 29.51 28.99 29.17 109,774 -0.02(-0.06%)
Nov 03, 2016 29.25 29.50 29.14 29.19 124,013 +0.00(+0.00%)
Nov 02, 2016 29.53 29.53 29.07 29.19 186,976 -0.44(-1.48%)
Nov 01, 2016 29.80 29.87 29.33 29.62 165,589 -0.09(-0.30%)
Oct 31, 2016 29.71 29.83 29.59 29.71 202,965 +0.13(+0.44%)
Oct 28, 2016 29.88 29.88 29.46 29.58 128,508 -0.22(-0.73%)
Oct 27, 2016 29.75 29.97 29.66 29.80 188,242 +0.19(+0.66%)
Oct 26, 2016 29.25 29.69 29.25 29.61 54,325 +0.24(+0.83%)
Oct 25, 2016 29.42 29.55 29.29 29.37 120,048 -0.05(-0.17%)
Oct 24, 2016 29.37 29.58 29.37 29.41 73,442 +0.15(+0.50%)
Oct 21, 2016 29.03 29.29 29.00 29.27 150,715 +0.03(+0.11%)
Oct 20, 2016 29.02 29.37 28.98 29.24 82,780 +0.15(+0.50%)
Oct 19, 2016 28.62 29.18 28.62 29.09 111,449 +0.57(+1.98%)
Oct 18, 2016 28.48 28.56 28.23 28.52 128,882 +0.36(+1.26%)
Oct 17, 2016 28.34 28.44 28.10 28.17 261,969 -0.17(-0.60%)
Oct 14, 2016 28.52 28.65 28.26 28.34 172,591 +0.13(+0.46%)
Oct 13, 2016 28.61 28.65 27.97 28.21 169,894 -0.67(-2.33%)
Oct 12, 2016 28.88 29.09 28.85 28.88 1,020,895 -0.02(-0.06%)
Oct 11, 2016 29.12 29.29 28.73 28.90 65,151 -0.34(-1.16%)
Oct 10, 2016 29.27 29.36 29.19 29.24 154,468 +0.15(+0.50%)
Oct 07, 2016 29.11 29.20 28.85 29.09 93,359 -0.07(-0.25%)
Oct 06, 2016 29.12 29.21 28.95 29.16 71,942 +0.07(+0.25%)
Oct 05, 2016 28.69 29.20 28.69 29.09 202,114 +0.52(+1.81%)
Oct 04, 2016 28.35 28.73 28.28 28.57 113,649 +0.28(+1.00%)
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.