Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

43.80 +0.13 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 43.65 44.04 43.46 43.80 237,076 +0.13(+0.30%)
Jul 11, 2024 42.85 43.83 42.75 43.67 1,086,831 +1.30(+3.07%)
Jul 10, 2024 41.65 42.37 41.62 42.37 296,972 +0.75(+1.80%)
Jul 09, 2024 41.00 41.81 40.78 41.62 243,221 +0.59(+1.44%)
Jul 08, 2024 41.03 41.39 40.80 41.03 147,136 +0.23(+0.56%)
Jul 05, 2024 41.46 41.49 40.71 40.80 147,176 -0.66(-1.59%)
Jul 03, 2024 41.99 42.10 41.44 41.46 157,825 -0.53(-1.26%)
Jul 02, 2024 41.23 41.99 41.23 41.99 133,999 +0.57(+1.38%)
Jul 01, 2024 41.56 41.90 41.39 41.42 104,679 -0.04(-0.10%)
Jun 28, 2024 40.67 41.56 40.67 41.46 145,623 +1.04(+2.57%)
Jun 27, 2024 40.00 40.42 39.75 40.42 84,721 +0.29(+0.72%)
Jun 26, 2024 39.97 40.20 39.77 40.13 100,760 -0.09(-0.22%)
Jun 25, 2024 40.60 40.84 40.19 40.22 131,245 -0.52(-1.28%)
Jun 24, 2024 40.27 41.08 40.09 40.74 155,372 +0.70(+1.75%)
Jun 21, 2024 39.95 40.11 39.51 40.04 101,190 +0.06(+0.15%)
Jun 20, 2024 39.82 40.05 39.73 39.98 200,556 +0.03(+0.08%)
Jun 18, 2024 39.63 40.12 39.54 39.95 218,866 +0.23(+0.58%)
Jun 17, 2024 39.19 39.72 38.94 39.72 114,331 +0.53(+1.35%)
Jun 14, 2024 39.21 39.47 38.90 39.19 175,229 -0.42(-1.06%)
Jun 13, 2024 39.94 39.94 39.47 39.61 146,043 -0.40(-1.00%)
Jun 12, 2024 40.10 40.62 39.78 40.01 260,372 +0.84(+2.14%)
Jun 11, 2024 39.28 39.29 38.75 39.17 111,209 -0.41(-1.04%)
Jun 10, 2024 39.80 39.85 39.22 39.58 106,842 -0.63(-1.58%)
Jun 07, 2024 39.89 40.43 39.78 40.21 110,306 +0.00(+0.00%)
Jun 06, 2024 40.21 40.47 40.00 40.21 87,647 -0.02(-0.05%)
Jun 05, 2024 40.43 40.43 40.02 40.23 100,740 +0.04(+0.10%)
Jun 04, 2024 40.37 40.80 40.12 40.19 118,247 -0.62(-1.53%)
Jun 03, 2024 41.69 41.69 40.45 40.82 152,189 -0.72(-1.74%)
May 31, 2024 41.04 41.54 40.90 41.54 92,811 +0.76(+1.87%)
May 30, 2024 40.75 40.89 40.35 40.78 150,076 +0.45(+1.11%)
May 29, 2024 40.39 40.40 39.97 40.33 136,027 -0.68(-1.67%)
May 28, 2024 41.61 41.72 40.93 41.02 96,481 -0.53(-1.26%)
May 24, 2024 41.30 41.54 41.20 41.54 124,343 +0.41(+0.99%)
May 23, 2024 42.20 42.20 40.99 41.14 164,180 -0.95(-2.26%)
May 22, 2024 42.53 42.63 41.97 42.09 133,408 -0.57(-1.35%)
May 21, 2024 42.37 42.69 42.33 42.66 168,474 +0.27(+0.63%)
May 20, 2024 43.02 43.13 42.38 42.40 141,996 -0.65(-1.52%)
May 17, 2024 43.07 43.21 42.99 43.05 125,063 +0.06(+0.14%)
May 16, 2024 43.15 43.37 42.97 42.99 179,765 -0.29(-0.66%)
May 15, 2024 43.28 43.58 42.96 43.28 175,585 +0.36(+0.83%)
May 14, 2024 42.72 42.95 42.57 42.92 114,178 +0.44(+1.03%)
May 13, 2024 42.75 42.95 42.46 42.48 186,037 -0.13(-0.30%)
May 10, 2024 42.62 42.72 42.47 42.61 123,137 +0.15(+0.35%)
May 09, 2024 42.40 42.56 42.12 42.47 140,715 +0.04(+0.09%)
May 08, 2024 41.80 42.44 41.75 42.43 110,967 +0.30(+0.71%)
May 07, 2024 42.42 42.56 42.06 42.13 117,203 -0.18(-0.42%)
May 06, 2024 42.24 42.38 41.99 42.31 86,065 +0.38(+0.90%)
May 03, 2024 42.11 42.34 41.83 41.93 159,856 +0.39(+0.93%)
May 02, 2024 41.55 41.65 41.12 41.54 124,847 +0.40(+0.96%)
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.