Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

43.29 +0.31 (+0.72%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 15.86 16.05 15.77 15.78 71,059 +0.04(+0.28%)
Sep 29, 2010 15.68 15.83 15.64 15.74 43,800 -0.04(-0.28%)
Sep 28, 2010 15.70 15.80 15.53 15.78 85,223 +0.12(+0.79%)
Sep 27, 2010 15.98 15.98 15.63 15.66 109,767 -0.28(-1.74%)
Sep 24, 2010 15.63 15.94 15.63 15.94 84,484 +0.47(+3.03%)
Sep 23, 2010 15.58 15.83 15.44 15.47 51,675 -0.21(-1.32%)
Sep 22, 2010 15.89 15.98 15.65 15.68 100,777 -0.30(-1.87%)
Sep 21, 2010 16.22 16.32 15.97 15.97 116,749 -0.24(-1.48%)
Sep 20, 2010 15.94 16.26 15.91 16.21 94,771 +0.32(+2.02%)
Sep 17, 2010 15.89 16.05 15.84 15.89 66,333 -0.12(-0.77%)
Sep 15, 2010 16.03 16.07 15.85 16.02 32,632 -0.10(-0.63%)
Sep 14, 2010 16.22 16.23 16.00 16.12 55,528 -0.18(-1.12%)
Sep 13, 2010 16.05 16.36 16.05 16.30 64,219 +0.46(+2.90%)
Sep 10, 2010 15.86 15.92 15.80 15.84 28,054 +0.00(+0.00%)
Sep 09, 2010 15.84 16.02 15.71 15.84 121,413 +0.23(+1.45%)
Sep 08, 2010 15.43 15.72 15.43 15.62 134,865 +0.21(+1.37%)
Sep 07, 2010 15.72 15.72 15.40 15.41 85,662 -0.44(-2.76%)
Sep 03, 2010 15.78 15.85 15.67 15.84 93,296 +0.29(+1.87%)
Sep 02, 2010 15.41 15.56 15.38 15.55 60,524 +0.14(+0.90%)
Sep 01, 2010 15.02 15.43 15.01 15.41 90,623 +0.66(+4.44%)
Aug 31, 2010 14.76 14.91 14.62 14.76 411 +0.09(+0.60%)
Aug 30, 2010 15.14 15.14 14.67 14.67 139,575 -0.50(-3.31%)
Aug 27, 2010 15.17 15.18 14.73 15.17 773,989 +0.39(+2.66%)
Aug 26, 2010 14.97 15.16 14.76 14.78 1,156,599 -0.12(-0.83%)
Aug 25, 2010 14.86 14.95 14.67 14.90 96,985 -0.05(-0.34%)
Aug 24, 2010 15.14 15.14 14.94 14.95 327,896 -0.30(-1.96%)
Aug 23, 2010 15.49 15.56 15.25 15.25 63,148 -0.13(-0.85%)
Aug 20, 2010 15.36 15.45 15.19 15.38 159,220 -0.09(-0.57%)
Aug 19, 2010 15.79 15.88 15.45 15.47 97,807 -0.42(-2.66%)
Aug 18, 2010 15.81 16.00 15.73 15.89 62,327 +0.07(+0.46%)
Aug 17, 2010 15.85 15.94 15.73 15.82 114,140 +0.11(+0.70%)
Aug 16, 2010 15.61 15.73 15.57 15.71 54,166 +0.03(+0.19%)
Aug 13, 2010 15.68 15.89 15.68 15.68 69,685 -0.13(-0.83%)
Aug 12, 2010 15.68 15.92 15.68 15.81 95,323 -0.12(-0.73%)
Aug 11, 2010 16.35 16.35 15.93 15.93 94,473 -0.69(-4.16%)
Aug 10, 2010 16.56 16.76 16.48 16.62 447,409 -0.06(-0.35%)
Aug 09, 2010 16.61 16.72 16.43 16.68 232,806 +0.14(+0.84%)
Aug 06, 2010 16.54 16.61 16.29 16.54 123,651 -0.27(-1.60%)
Aug 05, 2010 16.82 16.82 16.67 16.81 68,756 -0.09(-0.56%)
Aug 04, 2010 16.97 17.01 16.84 16.91 30,511 -0.04(-0.26%)
Aug 03, 2010 17.12 17.16 16.91 16.95 49,650 -0.17(-0.98%)
Aug 02, 2010 16.92 17.13 16.86 17.12 201,997 +0.44(+2.67%)
Jul 30, 2010 16.67 16.77 16.53 16.67 39,590 -0.06(-0.35%)
Jul 29, 2010 16.86 16.91 16.57 16.73 292,028 -0.02(-0.13%)
Jul 28, 2010 16.97 16.98 16.70 16.75 32,026 -0.26(-1.50%)
Jul 27, 2010 17.13 17.23 16.99 17.01 44,576 +0.09(+0.53%)
Jul 26, 2010 16.53 16.92 16.46 16.92 60,984 +0.40(+2.42%)
Jul 23, 2010 16.14 16.57 16.14 16.52 64,705 +0.16(+1.00%)
Jul 22, 2010 16.04 16.42 16.04 16.36 54,987 +0.49(+3.06%)
Jul 21, 2010 16.52 16.58 15.85 15.87 85,021 -0.41(-2.51%)
Jul 20, 2010 15.92 16.28 15.84 16.28 93,071 +0.07(+0.45%)
Jul 19, 2010 16.27 16.28 15.96 16.21 94,751 -0.02(-0.13%)
Jul 16, 2010 16.23 16.86 16.19 16.23 249,727 -0.86(-5.03%)
Jul 15, 2010 17.09 17.13 16.74 17.09 82,583 -0.04(-0.26%)
Jul 14, 2010 17.25 17.26 16.96 17.13 251,857 -0.30(-1.71%)
Jul 13, 2010 17.30 17.49 17.23 17.43 107,035 +0.46(+2.71%)
Jul 12, 2010 16.99 17.08 16.80 16.97 339,770 -0.04(-0.26%)
Jul 09, 2010 17.02 17.05 16.52 17.02 319,588 +0.35(+2.10%)
Jul 08, 2010 16.77 16.77 16.40 16.67 674,497 +0.15(+0.93%)
Jul 07, 2010 15.77 16.55 15.75 16.51 48,292 +0.80(+5.10%)
Jul 06, 2010 15.78 15.95 15.56 15.71 62,047 +0.12(+0.75%)
Jul 02, 2010 15.59 15.93 15.49 15.59 74,130 -0.25(-1.57%)
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.