US Regional Banks Ishares ETF (NY: IAT )

57.80 USD -0.19 (-0.33%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 58.45 58.78 57.72 57.99 135,608 -0.12(-0.21%)
Sep 15, 2021 57.21 58.29 57.21 58.11 54,055 +1.02(+1.79%)
Sep 14, 2021 58.50 58.73 56.84 57.09 66,782 -1.25(-2.14%)
Sep 13, 2021 57.89 58.52 57.69 58.34 82,176 +1.01(+1.76%)
Sep 10, 2021 58.07 58.17 57.28 57.33 48,155 -0.35(-0.60%)
Sep 09, 2021 57.38 58.30 57.38 57.68 56,451 +0.26(+0.45%)
Sep 08, 2021 57.62 57.90 57.17 57.42 111,529 -0.44(-0.76%)
Sep 07, 2021 58.23 58.89 57.84 57.86 77,263 -0.13(-0.22%)
Sep 03, 2021 58.32 58.40 57.76 57.99 45,928 -0.20(-0.34%)
Sep 02, 2021 57.95 58.58 57.80 58.19 77,284 +0.32(+0.56%)
Sep 01, 2021 58.61 58.61 57.60 57.87 61,987 -0.60(-1.03%)
Aug 31, 2021 58.18 58.77 57.87 58.47 70,287 +0.31(+0.53%)
Aug 30, 2021 59.54 59.54 58.14 58.16 93,178 -1.27(-2.14%)
Aug 27, 2021 58.32 59.53 58.32 59.43 66,108 +1.26(+2.17%)
Aug 26, 2021 59.05 59.25 58.14 58.17 48,263 -0.74(-1.26%)
Aug 25, 2021 58.28 59.42 58.22 58.91 60,588 +0.83(+1.43%)
Aug 24, 2021 57.65 58.18 57.65 58.08 95,876 +0.61(+1.06%)
Aug 23, 2021 57.18 57.69 57.18 57.47 48,965 +0.57(+1.00%)
Aug 20, 2021 56.21 56.90 56.07 56.90 48,708 +0.68(+1.21%)
Aug 19, 2021 56.22 56.86 55.80 56.22 85,089 -0.73(-1.28%)
Aug 18, 2021 57.31 58.02 56.89 56.95 72,780 -0.57(-0.99%)
Aug 17, 2021 57.92 58.34 56.84 57.52 86,813 -0.93(-1.59%)
Aug 16, 2021 58.24 58.49 57.61 58.45 57,118 -0.26(-0.44%)
Aug 13, 2021 59.59 59.75 58.62 58.71 127,967 -0.74(-1.24%)
Aug 12, 2021 59.70 59.75 59.13 59.45 109,667 -0.13(-0.22%)
Aug 11, 2021 58.67 59.62 58.21 59.58 103,747 +1.03(+1.76%)
Aug 10, 2021 57.83 58.71 57.63 58.55 160,824 +0.57(+0.98%)
Aug 09, 2021 57.93 58.57 57.46 57.98 158,388 -0.15(-0.26%)
Aug 06, 2021 57.56 58.58 57.56 58.13 176,604 +1.36(+2.40%)
Aug 05, 2021 56.21 56.78 56.21 56.77 89,597 +0.94(+1.68%)
Aug 04, 2021 55.71 56.53 55.55 55.83 111,280 -0.57(-1.01%)
Aug 03, 2021 55.66 56.57 54.61 56.40 165,374 +1.05(+1.90%)
Aug 02, 2021 55.94 57.11 55.31 55.35 247,396 -0.39(-0.70%)
Jul 30, 2021 56.37 56.90 55.55 55.74 69,462 -0.85(-1.50%)
Jul 29, 2021 56.64 57.03 56.06 56.59 103,589 +0.42(+0.75%)
Jul 28, 2021 56.09 56.73 55.33 56.17 270,546 +0.29(+0.52%)
Jul 27, 2021 55.50 56.22 55.00 55.88 133,889 -0.14(-0.25%)
Jul 26, 2021 55.52 56.45 55.52 56.02 115,990 +0.34(+0.61%)
Jul 23, 2021 56.07 56.43 55.41 55.68 86,768 +0.30(+0.54%)
Jul 22, 2021 56.28 56.28 55.12 55.38 114,089 -1.03(-1.83%)
Jul 21, 2021 55.78 56.81 55.78 56.41 123,696 +1.04(+1.88%)
Jul 20, 2021 53.62 56.20 53.62 55.37 213,790 +1.64(+3.05%)
Jul 19, 2021 54.50 54.99 53.41 53.73 196,662 -2.22(-3.97%)
Jul 16, 2021 58.13 58.13 55.80 55.95 149,388 -1.76(-3.05%)
Jul 15, 2021 56.43 58.12 56.14 57.71 190,860 +0.82(+1.44%)
Jul 14, 2021 57.04 57.84 56.15 56.89 414,496 -0.22(-0.39%)
Jul 13, 2021 57.99 57.99 56.77 57.11 637,680 -0.86(-1.48%)
Jul 12, 2021 56.99 58.19 56.41 57.97 7,885,752 +0.48(+0.83%)
Jul 09, 2021 56.11 57.51 56.11 57.49 115,420 +2.32(+4.21%)
Jul 08, 2021 55.04 55.79 54.60 55.17 225,821 -0.99(-1.76%)
Jul 07, 2021 55.93 56.66 55.77 56.16 290,973 -0.27(-0.48%)
Jul 06, 2021 57.76 57.76 56.05 56.43 208,485 -1.55(-2.67%)
Jul 02, 2021 58.21 58.21 57.65 57.98 158,287 -0.26(-0.45%)
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.