US Regional Banks Ishares ETF (NY: IAT )

48.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.62 56.99 56.57 56.71 84,575 -0.05(-0.08%)
Dec 30, 2021 57.12 57.54 56.72 56.75 119,599 -0.20(-0.35%)
Dec 29, 2021 57.09 57.17 56.64 56.96 78,116 +0.11(+0.19%)
Dec 28, 2021 56.72 57.23 56.71 56.85 69,924 +0.03(+0.05%)
Dec 27, 2021 56.19 56.85 55.86 56.82 79,419 +0.74(+1.33%)
Dec 23, 2021 56.10 56.67 56.07 56.08 82,977 +0.33(+0.59%)
Dec 22, 2021 55.37 55.77 55.09 55.74 92,843 +0.31(+0.56%)
Dec 21, 2021 54.58 55.59 54.58 55.43 118,234 +1.57(+2.92%)
Dec 20, 2021 54.10 54.18 52.85 53.86 158,464 -1.18(-2.14%)
Dec 17, 2021 56.54 56.54 54.67 55.04 604,609 -1.63(-2.87%)
Dec 16, 2021 56.99 57.76 56.54 56.66 100,845 +0.35(+0.62%)
Dec 15, 2021 56.45 56.67 55.57 56.31 124,770 +0.26(+0.46%)
Dec 14, 2021 55.60 56.75 55.60 56.06 103,451 +0.57(+1.03%)
Dec 13, 2021 56.75 56.75 55.47 55.49 352,081 -1.43(-2.52%)
Dec 10, 2021 57.30 57.38 56.37 56.92 64,334 -0.04(-0.06%)
Dec 09, 2021 56.96 57.48 56.68 56.96 65,620 -0.30(-0.53%)
Dec 08, 2021 57.82 57.96 57.16 57.26 86,398 -0.34(-0.59%)
Dec 07, 2021 57.57 58.00 57.34 57.60 76,632 +0.68(+1.19%)
Dec 06, 2021 56.49 57.65 56.26 56.92 108,904 +1.26(+2.26%)
Dec 03, 2021 57.34 57.34 55.22 55.66 147,665 -1.51(-2.63%)
Dec 02, 2021 55.78 57.50 55.48 57.17 175,897 +1.99(+3.60%)
Dec 01, 2021 56.99 57.73 55.18 55.18 226,105 -0.71(-1.27%)
Nov 30, 2021 56.57 56.83 55.76 55.89 200,465 -1.64(-2.85%)
Nov 29, 2021 58.25 58.39 57.05 57.53 123,442 +0.34(+0.59%)
Nov 26, 2021 57.72 57.76 56.44 57.20 171,046 -2.76(-4.60%)
Nov 24, 2021 59.90 60.38 59.60 59.95 87,451 -0.10(-0.17%)
Nov 23, 2021 59.67 60.11 59.31 60.05 131,806 +0.83(+1.40%)
Nov 22, 2021 59.00 59.87 58.76 59.22 177,146 +1.03(+1.77%)
Nov 19, 2021 58.31 58.51 57.41 58.19 119,330 -0.76(-1.28%)
Nov 18, 2021 59.30 59.04 58.86 58.95 120,865 -0.29(-0.49%)
Nov 17, 2021 59.77 59.77 58.86 59.24 1,358,560 -0.62(-1.04%)
Nov 16, 2021 59.79 60.21 59.41 59.86 180,712 +0.18(+0.31%)
Nov 15, 2021 59.54 59.89 59.42 59.68 67,687 +0.31(+0.52%)
Nov 12, 2021 59.64 59.79 58.91 59.37 71,975 -0.29(-0.49%)
Nov 11, 2021 59.58 59.95 59.42 59.66 58,983 +0.25(+0.41%)
Nov 10, 2021 59.64 59.41 248,194 -0.05(-0.09%)
Nov 09, 2021 59.17 59.59 58.95 59.47 95,409 -0.16(-0.28%)
Nov 08, 2021 59.91 60.08 59.24 59.63 368,327 +0.14(+0.23%)
Nov 05, 2021 59.72 60.11 59.13 59.49 127,074 +0.33(+0.56%)
Nov 04, 2021 60.23 60.23 58.70 59.17 200,692 -1.15(-1.91%)
Nov 03, 2021 58.97 60.55 58.97 60.32 173,628 +1.15(+1.94%)
Nov 02, 2021 59.28 59.53 58.99 59.17 88,872 -0.16(-0.28%)
Nov 01, 2021 58.76 59.33 58.29 59.33 90,115 +1.04(+1.78%)
Oct 29, 2021 58.73 58.90 58.17 58.29 93,616 -0.35(-0.59%)
Oct 28, 2021 58.24 58.64 58.08 58.64 96,420 +0.67(+1.15%)
Oct 27, 2021 59.44 59.44 57.97 57.97 190,619 -1.88(-3.14%)
Oct 26, 2021 60.40 59.85 382,091 -0.36(-0.59%)
Oct 25, 2021 60.64 60.73 60.11 60.21 384,905 -0.11(-0.18%)
Oct 22, 2021 59.56 60.50 59.53 60.32 129,924 +0.91(+1.54%)
Oct 21, 2021 59.79 59.93 58.99 59.40 172,854 -0.30(-0.50%)
Oct 20, 2021 58.18 59.70 58.03 59.70 635,641 +1.48(+2.54%)
Oct 19, 2021 58.02 58.25 57.65 58.23 194,069 +0.57(+1.00%)
Oct 18, 2021 57.15 58.09 57.15 57.65 210,667 +0.24(+0.41%)
Oct 15, 2021 57.65 57.92 56.97 57.41 128,550 +0.13(+0.22%)
Oct 14, 2021 57.25 57.31 56.58 57.29 120,814 +0.58(+1.03%)
Oct 13, 2021 56.87 56.87 55.51 56.70 168,201 -0.19(-0.34%)
Oct 12, 2021 56.82 57.11 56.56 56.89 112,135 -0.02(-0.03%)
Oct 11, 2021 57.89 58.06 56.91 56.91 404,089 -0.57(-1.00%)
Oct 08, 2021 57.09 57.68 56.97 57.49 165,126 +0.35(+0.61%)
Oct 07, 2021 57.36 57.58 56.98 57.14 119,119 +0.43(+0.76%)
Oct 06, 2021 56.49 56.73 55.45 56.71 71,621 -0.22(-0.38%)
Oct 05, 2021 56.82 57.38 56.47 56.93 83,463 +0.41(+0.73%)
Oct 04, 2021 56.47 57.34 56.21 56.52 110,573 -0.04(-0.06%)
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.