Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

43.32 +0.34 (+0.79%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.34 41.59 41.19 41.37 501,868 -0.17(-0.41%)
Sep 27, 2018 42.06 42.06 41.52 41.54 120,558 -0.45(-1.07%)
Sep 26, 2018 42.78 42.85 41.94 41.98 139,989 -0.73(-1.71%)
Sep 25, 2018 42.99 42.99 42.68 42.71 66,191 -0.12(-0.27%)
Sep 24, 2018 43.38 43.43 42.79 42.83 83,878 -0.61(-1.41%)
Sep 21, 2018 43.74 43.74 43.37 43.44 72,874 -0.15(-0.35%)
Sep 20, 2018 43.21 43.75 43.21 43.59 124,026 +0.55(+1.27%)
Sep 19, 2018 42.41 43.13 42.41 43.05 189,613 +0.61(+1.44%)
Sep 18, 2018 42.54 42.54 42.33 42.44 293,875 -0.09(-0.22%)
Sep 17, 2018 42.76 42.91 42.42 42.53 123,964 -0.25(-0.59%)
Sep 14, 2018 42.56 42.83 42.56 42.78 105,262 +0.28(+0.65%)
Sep 13, 2018 43.07 43.20 42.47 42.50 346,874 -0.47(-1.09%)
Sep 12, 2018 43.72 43.79 42.91 42.97 139,026 -0.82(-1.88%)
Sep 11, 2018 43.59 44.02 43.59 43.80 139,226 +0.13(+0.29%)
Sep 10, 2018 43.93 43.96 43.63 43.67 71,539 -0.09(-0.21%)
Sep 07, 2018 43.94 43.97 43.53 43.76 99,546 -0.03(-0.08%)
Sep 06, 2018 43.97 44.11 43.76 43.80 169,265 -0.20(-0.46%)
Sep 05, 2018 43.83 44.17 43.83 44.00 101,923 +0.13(+0.29%)
Sep 04, 2018 43.64 43.98 43.50 43.87 113,901 +0.23(+0.52%)
Aug 31, 2018 43.64 43.64 43.64 0 +0.19(+0.44%)
Aug 30, 2018 43.70 43.75 43.43 43.45 82,995 -0.35(-0.81%)
Aug 29, 2018 43.91 43.91 43.51 43.80 217,467 -0.08(-0.19%)
Aug 28, 2018 44.12 44.12 43.70 43.89 69,516 -0.10(-0.23%)
Aug 27, 2018 43.89 44.27 43.85 43.99 176,713 +0.26(+0.60%)
Aug 24, 2018 43.94 43.96 43.70 43.73 287,804 -0.07(-0.15%)
Aug 23, 2018 44.10 44.10 43.66 43.80 55,699 -0.31(-0.70%)
Aug 22, 2018 44.10 44.26 44.01 44.11 166,293 -0.15(-0.34%)
Aug 21, 2018 43.96 44.53 43.91 44.26 147,599 +0.34(+0.76%)
Aug 20, 2018 43.77 43.96 43.59 43.92 68,477 +0.14(+0.33%)
Aug 17, 2018 43.54 43.81 43.54 43.78 121,337 +0.11(+0.25%)
Aug 16, 2018 43.18 43.88 43.18 43.67 523,286 +0.72(+1.68%)
Aug 15, 2018 43.09 43.28 42.83 42.95 136,223 -0.45(-1.04%)
Aug 14, 2018 42.85 43.51 42.85 43.40 93,865 +0.66(+1.53%)
Aug 13, 2018 43.04 43.28 42.74 42.75 92,729 -0.34(-0.80%)
Aug 10, 2018 42.94 43.24 42.79 43.09 350,557 -0.28(-0.64%)
Aug 09, 2018 43.57 43.67 43.28 43.37 67,716 -0.21(-0.48%)
Aug 08, 2018 43.36 43.66 43.19 43.58 100,460 +0.28(+0.64%)
Aug 07, 2018 43.23 43.57 43.21 43.30 123,941 +0.16(+0.37%)
Aug 06, 2018 43.12 43.28 42.86 43.14 122,474 +0.03(+0.06%)
Aug 03, 2018 43.17 43.37 43.01 43.12 112,287 -0.08(-0.19%)
Aug 02, 2018 42.72 43.34 42.65 43.20 217,523 +0.25(+0.59%)
Aug 01, 2018 42.93 43.25 42.75 42.95 85,644 +0.27(+0.63%)
Jul 31, 2018 42.96 43.04 42.56 42.68 136,723 -0.22(-0.51%)
Jul 30, 2018 43.02 43.28 42.90 42.90 261,029 -0.01(-0.02%)
Jul 27, 2018 42.79 43.13 42.59 42.91 92,640 +0.17(+0.39%)
Jul 26, 2018 42.59 43.03 42.59 42.74 155,075 +0.24(+0.57%)
Jul 25, 2018 42.75 42.80 42.33 42.49 312,722 -0.27(-0.63%)
Jul 24, 2018 43.17 43.22 42.66 42.76 314,093 -0.34(-0.78%)
Jul 23, 2018 42.45 43.19 42.44 43.10 274,619 +0.64(+1.50%)
Jul 20, 2018 42.37 42.64 42.24 42.46 225,874 +0.17(+0.40%)
Jul 19, 2018 42.47 42.49 42.02 42.29 138,790 -0.31(-0.74%)
Jul 18, 2018 42.11 42.70 42.11 42.60 157,931 +0.45(+1.06%)
Jul 17, 2018 42.09 42.35 41.98 42.16 80,461 +0.13(+0.30%)
Jul 16, 2018 41.60 42.12 41.55 42.03 205,656 +0.55(+1.34%)
Jul 13, 2018 41.76 41.86 41.26 41.48 118,195 -0.39(-0.94%)
Jul 12, 2018 42.38 42.41 41.57 41.87 104,132 -0.27(-0.64%)
Jul 11, 2018 42.14 42.49 42.11 42.14 87,346 -0.22(-0.52%)
Jul 10, 2018 42.86 42.91 42.10 42.36 214,249 -0.36(-0.85%)
Jul 09, 2018 41.89 42.85 41.89 42.72 122,346 +0.98(+2.35%)
Jul 06, 2018 41.42 41.86 41.13 41.74 65,253 +0.29(+0.69%)
Jul 05, 2018 41.60 41.60 41.32 41.45 143,558 +0.11(+0.26%)
Jul 03, 2018 41.34 41.34 41.34 0 -0.31(-0.75%)
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.