Indicators

US Regional Banks Ishares ETF (NY: IAT )

42.98 +0.15 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.10	13.41	12.96	13.41	278,599	+0.31(+2.38%)
May 28, 2009	12.87	13.10	12.57	13.10	332,126	+0.41(+3.26%)
May 27, 2009	13.34	13.34	12.67	12.68	316,963	-0.57(-4.27%)
May 26, 2009	12.74	13.25	12.52	13.25	322,269	+0.64(+5.07%)
May 22, 2009	12.87	12.91	12.59	12.61	188,441	-0.09(-0.69%)
May 21, 2009	12.74	12.86	12.54	12.70	252,115	-0.41(-3.10%)
May 20, 2009	13.75	13.87	12.98	13.10	364,169	-0.41(-3.06%)
May 19, 2009	14.05	14.16	13.50	13.52	327,673	-0.46(-3.32%)
May 18, 2009	13.35	14.06	13.35	13.98	519,572	+0.88(+6.70%)
May 15, 2009	13.37	13.54	13.00	13.10	481,745	-0.33(-2.43%)
May 14, 2009	13.07	13.55	12.96	13.43	461,363	+0.30(+2.32%)
May 13, 2009	13.45	13.45	13.07	13.13	363,722	-0.74(-5.34%)
May 12, 2009	14.62	14.62	13.46	13.87	967,887	-0.54(-3.78%)
May 11, 2009	15.06	15.33	14.38	14.41	1,080,594	-0.92(-6.01%)
May 08, 2009	14.64	15.35	14.23	15.33	845,190	+1.28(+9.09%)
May 07, 2009	15.64	15.65	13.87	14.06	989,894	-0.87(-5.84%)
May 06, 2009	14.22	15.12	14.19	14.93	1,257,291	+1.05(+7.59%)
May 05, 2009	14.00	14.08	13.62	13.87	807,254	-0.33(-2.35%)
May 04, 2009	13.58	14.21	13.58	14.21	609,121	+1.52(+12.02%)

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.