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 (%)
Oct 29, 2021 59.23 59.41 58.67 58.79 92,816 -0.35(-0.59%)
Oct 28, 2021 58.74 59.14 58.58 59.14 95,596 +0.67(+1.15%)
Oct 27, 2021 59.95 59.95 58.47 58.47 188,991 -1.90(-3.14%)
Oct 26, 2021 60.92 60.37 378,826 -0.36(-0.59%)
Oct 25, 2021 61.17 61.25 60.62 60.72 381,617 -0.11(-0.18%)
Oct 22, 2021 60.07 61.02 60.04 60.84 128,814 +0.92(+1.54%)
Oct 21, 2021 60.30 60.45 59.50 59.91 171,377 -0.30(-0.50%)
Oct 20, 2021 58.68 60.21 58.53 60.22 630,211 +1.49(+2.54%)
Oct 19, 2021 58.52 58.76 58.14 58.73 192,411 +0.58(+1.00%)
Oct 18, 2021 57.64 58.59 57.64 58.15 208,868 +0.24(+0.41%)
Oct 15, 2021 58.15 58.41 57.46 57.91 127,452 +0.13(+0.22%)
Oct 14, 2021 57.74 57.81 57.07 57.78 119,782 +0.59(+1.03%)
Oct 13, 2021 57.36 57.36 55.99 57.19 166,764 -0.19(-0.34%)
Oct 12, 2021 57.31 57.61 57.05 57.38 111,177 -0.02(-0.03%)
Oct 11, 2021 58.39 58.56 57.40 57.40 400,637 -0.58(-1.00%)
Oct 08, 2021 57.59 58.18 57.46 57.98 163,715 +0.35(+0.61%)
Oct 07, 2021 57.85 58.07 57.47 57.63 118,102 +0.43(+0.76%)
Oct 06, 2021 56.98 57.22 55.93 57.20 71,009 -0.22(-0.38%)
Oct 05, 2021 57.31 57.87 56.95 57.42 82,750 +0.41(+0.73%)
Oct 04, 2021 56.96 57.84 56.70 57.01 109,629 -0.04(-0.06%)
Oct 01, 2021 55.93 57.41 55.79 57.04 441,866 +1.32(+2.36%)
Sep 30, 2021 56.81 56.91 55.76 55.73 73,090 -0.80(-1.42%)
Sep 29, 2021 56.34 56.72 55.94 56.53 192,653 +0.34(+0.61%)
Sep 28, 2021 57.02 57.29 56.11 56.19 125,147 -0.63(-1.12%)
Sep 27, 2021 55.47 57.03 55.47 56.82 86,573 +1.94(+3.54%)
Sep 24, 2021 54.21 55.13 54.21 54.88 84,456 +0.55(+1.02%)
Sep 23, 2021 53.06 54.59 53.06 54.33 113,429 +1.93(+3.69%)
Sep 22, 2021 52.13 52.89 52.11 52.40 133,170 +0.87(+1.69%)
Sep 21, 2021 51.83 52.02 51.18 51.53 87,307 +0.02(+0.04%)
Sep 20, 2021 51.51 51.55 50.65 51.51 123,827 -1.44(-2.71%)
Sep 17, 2021 53.11 53.50 52.88 52.95 42,521 -0.12(-0.22%)
Sep 16, 2021 53.49 53.79 52.82 53.07 148,188 -0.11(-0.21%)
Sep 15, 2021 52.35 53.34 52.35 53.18 59,069 +0.93(+1.79%)
Sep 14, 2021 53.53 53.74 52.01 52.24 72,977 -1.14(-2.14%)
Sep 13, 2021 52.98 53.55 52.79 53.39 89,799 +0.92(+1.76%)
Sep 10, 2021 53.14 53.23 52.42 52.47 52,622 -0.32(-0.60%)
Sep 09, 2021 52.51 53.35 52.51 52.78 61,688 +0.24(+0.45%)
Sep 08, 2021 52.73 52.98 52.32 52.55 121,875 -0.40(-0.76%)
Sep 07, 2021 53.29 53.89 52.93 52.95 84,430 -0.12(-0.22%)
Sep 03, 2021 53.37 53.45 52.86 53.07 50,188 -0.18(-0.34%)
Sep 02, 2021 53.03 53.61 52.89 53.25 84,453 +0.30(+0.56%)
Sep 01, 2021 53.63 53.63 52.71 52.95 67,737 -0.55(-1.03%)
Aug 31, 2021 53.24 53.78 52.96 53.51 76,807 +0.28(+0.53%)
Aug 30, 2021 54.49 54.49 53.20 53.22 101,822 -1.16(-2.14%)
Aug 27, 2021 53.37 54.48 53.37 54.38 72,240 +1.15(+2.17%)
Aug 26, 2021 54.04 54.22 53.20 53.23 52,740 -0.68(-1.26%)
Aug 25, 2021 53.33 54.38 53.28 53.91 66,208 +0.76(+1.43%)
Aug 24, 2021 52.76 53.24 52.76 53.15 104,770 +0.56(+1.06%)
Aug 23, 2021 52.33 52.79 52.33 52.59 53,507 +0.52(+1.00%)
Aug 20, 2021 51.44 52.07 51.31 52.07 53,226 +0.62(+1.21%)
Aug 19, 2021 51.45 52.03 51.06 51.45 92,982 -0.67(-1.28%)
Aug 18, 2021 52.44 53.09 52.06 52.12 79,531 -0.52(-0.99%)
Aug 17, 2021 53.00 53.39 52.02 52.64 94,866 -0.85(-1.59%)
Aug 16, 2021 53.30 53.52 52.72 53.49 62,416 -0.24(-0.44%)
Aug 13, 2021 54.53 54.68 53.64 53.73 139,838 -0.68(-1.24%)
Aug 12, 2021 54.63 54.68 54.11 54.40 119,841 -0.12(-0.22%)
Aug 11, 2021 53.69 54.56 53.27 54.52 113,371 +0.94(+1.76%)
Aug 10, 2021 52.92 53.73 52.74 53.58 175,744 +0.52(+0.98%)
Aug 09, 2021 53.01 53.60 52.58 53.06 173,082 -0.14(-0.26%)
Aug 06, 2021 52.67 53.61 52.67 53.20 192,987 +1.24(+2.40%)
Aug 05, 2021 51.44 51.96 51.44 51.95 97,909 +0.86(+1.68%)
Aug 04, 2021 50.98 51.73 50.83 51.09 121,603 -0.52(-1.01%)
Aug 03, 2021 50.93 51.77 49.97 51.61 180,716 +0.96(+1.90%)
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.