Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

43.38 +0.40 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.89 26.97 26.71 26.97 57,764 +0.38(+1.41%)
Sep 29, 2015 26.53 26.64 26.37 26.59 165,469 +0.11(+0.42%)
Sep 28, 2015 26.89 26.93 26.45 26.48 189,711 -0.58(-2.16%)
Sep 25, 2015 27.06 27.23 26.97 27.06 149,266 +0.38(+1.41%)
Sep 24, 2015 26.43 26.69 26.26 26.69 140,369 +0.02(+0.07%)
Sep 23, 2015 26.63 26.84 26.48 26.67 100,661 +0.09(+0.33%)
Sep 22, 2015 26.50 26.69 26.36 26.58 130,497 -0.31(-1.15%)
Sep 21, 2015 26.64 27.01 26.64 26.89 219,408 +0.37(+1.41%)
Sep 18, 2015 26.75 26.76 26.40 26.52 239,779 -0.60(-2.20%)
Sep 17, 2015 27.70 27.94 27.01 27.11 464,355 -0.65(-2.35%)
Sep 16, 2015 27.69 27.77 27.39 27.77 113,867 +0.08(+0.29%)
Sep 15, 2015 27.30 27.79 27.30 27.69 1,207,822 +0.44(+1.61%)
Sep 14, 2015 27.14 27.45 27.10 27.25 3,124,782 +0.05(+0.18%)
Sep 11, 2015 27.17 27.20 26.95 27.20 82,073 -0.04(-0.15%)
Sep 10, 2015 27.01 27.41 26.96 27.24 134,526 +0.19(+0.71%)
Sep 09, 2015 27.58 27.70 27.01 27.05 161,524 -0.26(-0.96%)
Sep 08, 2015 26.97 27.33 26.93 27.31 75,226 +0.70(+2.63%)
Sep 04, 2015 26.68 26.61 26.61 26.61 2,587,625 -0.37(-1.36%)
Sep 03, 2015 26.73 27.20 26.66 26.98 87,586 +0.31(+1.16%)
Sep 02, 2015 26.58 26.71 26.23 26.67 113,040 +0.44(+1.67%)
Sep 01, 2015 26.93 26.93 26.11 26.23 294,816 -1.22(-4.44%)
Aug 31, 2015 27.32 27.51 27.19 27.45 156,070 +0.01(+0.03%)
Aug 28, 2015 27.31 27.52 27.25 27.44 171,410 +0.04(+0.15%)
Aug 27, 2015 27.05 27.51 26.96 27.40 1,138,918 +0.72(+2.72%)
Aug 26, 2015 26.17 26.70 25.90 26.67 550,816 +1.02(+3.97%)
Aug 25, 2015 26.76 27.22 25.66 25.66 772,796 -0.60(-2.27%)
Aug 24, 2015 27.06 27.06 21.41 26.25 1,371,646 -1.35(-4.90%)
Aug 21, 2015 28.04 28.08 27.61 27.61 494,104 -0.69(-2.45%)
Aug 20, 2015 28.94 28.94 28.28 28.30 1,344,384 -0.85(-2.92%)
Aug 19, 2015 29.42 29.47 29.14 29.15 59,356 -0.37(-1.27%)
Aug 18, 2015 29.46 29.67 29.39 29.52 66,257 +0.02(+0.05%)
Aug 17, 2015 29.35 29.68 29.14 29.51 109,189 +0.05(+0.16%)
Aug 14, 2015 29.11 29.47 29.09 29.46 95,810 +0.38(+1.31%)
Aug 13, 2015 28.98 29.16 28.86 29.08 79,631 +0.15(+0.52%)
Aug 12, 2015 29.25 29.25 28.56 28.93 177,067 -0.53(-1.81%)
Aug 11, 2015 29.67 29.73 29.32 29.46 84,445 -0.48(-1.60%)
Aug 10, 2015 29.63 29.95 29.60 29.94 202,022 +0.55(+1.87%)
Aug 07, 2015 29.56 29.71 29.21 29.39 201,849 -0.17(-0.57%)
Aug 06, 2015 29.72 29.82 29.46 29.56 98,401 -0.14(-0.48%)
Aug 05, 2015 29.62 29.96 29.55 29.70 96,966 +0.23(+0.78%)
Aug 04, 2015 29.39 29.70 29.39 29.47 143,034 +0.09(+0.30%)
Aug 03, 2015 29.43 29.51 29.16 29.38 536,426 -0.07(-0.24%)
Jul 31, 2015 29.58 29.58 29.37 29.45 51,114 -0.10(-0.32%)
Jul 30, 2015 29.38 29.55 29.36 29.55 88,992 +0.10(+0.32%)
Jul 29, 2015 29.31 29.50 29.20 29.45 119,574 +0.16(+0.54%)
Jul 28, 2015 29.40 29.71 29.06 29.29 160,032 +0.06(+0.19%)
Jul 27, 2015 29.42 29.42 29.17 29.24 151,893 -0.33(-1.13%)
Jul 24, 2015 29.85 29.85 29.54 29.57 130,542 -0.24(-0.81%)
Jul 23, 2015 30.12 30.25 29.76 29.82 138,436 -0.26(-0.86%)
Jul 22, 2015 29.73 30.19 29.73 30.07 103,993 +0.27(+0.91%)
Jul 21, 2015 29.92 30.15 29.72 29.80 109,177 -0.07(-0.24%)
Jul 20, 2015 29.72 29.94 29.69 29.88 76,143 +0.17(+0.56%)
Jul 17, 2015 29.97 29.97 29.51 29.71 253,457 -0.29(-0.96%)
Jul 16, 2015 30.10 30.14 29.95 29.99 181,901 +0.14(+0.45%)
Jul 15, 2015 29.46 29.95 29.46 29.86 1,713,501 +0.37(+1.27%)
Jul 14, 2015 29.29 29.50 29.17 29.49 65,793 +0.10(+0.33%)
Jul 13, 2015 29.36 29.48 29.29 29.39 115,721 +0.26(+0.90%)
Jul 10, 2015 29.13 29.30 29.01 29.13 561,674 +0.33(+1.16%)
Jul 09, 2015 28.82 28.94 28.68 28.79 154,898 +0.31(+1.09%)
Jul 08, 2015 28.54 28.68 28.41 28.48 230,618 -0.41(-1.43%)
Jul 07, 2015 29.05 29.08 28.50 28.90 133,260 -0.25(-0.87%)
Jul 06, 2015 28.88 29.17 28.79 29.15 72,585 -0.06(-0.19%)
Jul 02, 2015 29.50 29.21 29.21 29.21 80,502 -0.38(-1.29%)
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.