US Regional Banks Ishares ETF (NY: IAT )

47.61 +0.23 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.55 56.93 56.51 56.65 84,670 -0.05(-0.08%)
Dec 30, 2021 57.06 57.48 56.65 56.69 119,733 -0.20(-0.35%)
Dec 29, 2021 57.02 57.10 56.58 56.89 78,203 +0.11(+0.19%)
Dec 28, 2021 56.65 57.17 56.65 56.78 70,002 +0.03(+0.05%)
Dec 27, 2021 56.13 56.78 55.80 56.76 79,508 +0.74(+1.33%)
Dec 23, 2021 56.04 56.61 56.00 56.01 83,070 +0.33(+0.59%)
Dec 22, 2021 55.31 55.71 55.03 55.68 92,947 +0.31(+0.56%)
Dec 21, 2021 54.52 55.53 54.52 55.37 118,366 +1.57(+2.92%)
Dec 20, 2021 54.04 54.12 52.79 53.80 158,641 -1.17(-2.14%)
Dec 17, 2021 56.48 56.48 54.61 54.98 605,285 -1.62(-2.87%)
Dec 16, 2021 56.93 57.70 56.48 56.60 100,958 +0.35(+0.62%)
Dec 15, 2021 56.39 56.61 55.51 56.25 124,909 +0.26(+0.46%)
Dec 14, 2021 55.54 56.69 55.54 55.99 103,567 +0.57(+1.03%)
Dec 13, 2021 56.68 56.68 55.41 55.43 352,475 -1.43(-2.52%)
Dec 10, 2021 57.23 57.31 56.31 56.86 64,406 -0.04(-0.06%)
Dec 09, 2021 56.89 57.41 56.62 56.89 65,693 -0.30(-0.53%)
Dec 08, 2021 57.76 57.90 57.09 57.20 86,495 -0.34(-0.59%)
Dec 07, 2021 57.51 57.93 57.28 57.53 76,718 +0.67(+1.19%)
Dec 06, 2021 56.43 57.58 56.20 56.86 109,026 +1.26(+2.26%)
Dec 03, 2021 57.28 57.28 55.16 55.60 147,830 -1.50(-2.63%)
Dec 02, 2021 55.72 57.43 55.42 57.10 176,094 +1.99(+3.60%)
Dec 01, 2021 56.92 57.66 55.12 55.12 226,357 -0.71(-1.27%)
Nov 30, 2021 56.51 56.77 55.70 55.83 200,689 -1.64(-2.85%)
Nov 29, 2021 58.19 58.33 56.99 57.47 123,580 +0.34(+0.59%)
Nov 26, 2021 57.65 57.70 56.38 57.13 171,237 -2.75(-4.60%)
Nov 24, 2021 59.83 60.31 59.54 59.88 87,548 -0.10(-0.17%)
Nov 23, 2021 59.60 60.05 59.25 59.98 131,954 +0.83(+1.40%)
Nov 22, 2021 58.94 59.80 58.69 59.15 177,344 +1.03(+1.77%)
Nov 19, 2021 58.24 58.44 57.34 58.12 119,463 -0.76(-1.28%)
Nov 18, 2021 59.24 58.97 58.79 58.88 121,000 -0.29(-0.49%)
Nov 17, 2021 59.70 59.70 58.79 59.17 1,360,079 -0.62(-1.04%)
Nov 16, 2021 59.72 60.14 59.35 59.79 180,914 +0.18(+0.31%)
Nov 15, 2021 59.47 59.83 59.35 59.61 67,763 +0.31(+0.52%)
Nov 12, 2021 59.57 59.72 58.84 59.30 72,056 -0.29(-0.49%)
Nov 11, 2021 59.51 59.88 59.35 59.59 59,049 +0.25(+0.41%)
Nov 10, 2021 59.57 59.35 248,471 -0.05(-0.09%)
Nov 09, 2021 59.10 59.52 58.88 59.40 95,516 -0.16(-0.28%)
Nov 08, 2021 59.85 60.01 59.17 59.56 368,739 +0.14(+0.23%)
Nov 05, 2021 59.66 60.05 59.06 59.43 127,216 +0.33(+0.56%)
Nov 04, 2021 60.17 60.17 58.64 59.10 200,917 -1.15(-1.91%)
Nov 03, 2021 58.90 60.49 58.90 60.25 173,822 +1.15(+1.94%)
Nov 02, 2021 59.21 59.46 58.93 59.10 88,972 -0.16(-0.28%)
Nov 01, 2021 58.69 59.26 58.23 59.26 90,216 +1.04(+1.78%)
Oct 29, 2021 58.66 58.84 58.11 58.23 93,721 -0.35(-0.59%)
Oct 28, 2021 58.17 58.57 58.02 58.57 96,528 +0.67(+1.15%)
Oct 27, 2021 59.37 59.37 57.91 57.91 190,832 -1.88(-3.14%)
Oct 26, 2021 60.33 59.78 382,518 -0.36(-0.59%)
Oct 25, 2021 60.58 60.66 60.04 60.14 385,336 -0.11(-0.18%)
Oct 22, 2021 59.49 60.43 59.46 60.25 130,070 +0.91(+1.54%)
Oct 21, 2021 59.72 59.87 58.93 59.34 173,047 -0.30(-0.50%)
Oct 20, 2021 58.12 59.63 57.97 59.64 636,352 +1.48(+2.54%)
Oct 19, 2021 57.95 58.19 57.58 58.16 194,286 +0.57(+1.00%)
Oct 18, 2021 57.09 58.02 57.09 57.59 210,903 +0.24(+0.41%)
Oct 15, 2021 57.59 57.85 56.90 57.35 128,694 +0.13(+0.22%)
Oct 14, 2021 57.19 57.25 56.52 57.22 120,949 +0.58(+1.03%)
Oct 13, 2021 56.80 56.80 55.45 56.64 168,389 -0.19(-0.34%)
Oct 12, 2021 56.76 57.05 56.50 56.83 112,261 -0.02(-0.03%)
Oct 11, 2021 57.82 58.00 56.85 56.85 404,541 -0.57(-1.00%)
Oct 08, 2021 57.03 57.61 56.90 57.42 165,310 +0.35(+0.61%)
Oct 07, 2021 57.30 57.51 56.91 57.08 119,252 +0.43(+0.76%)
Oct 06, 2021 56.43 56.67 55.39 56.65 71,701 -0.22(-0.38%)
Oct 05, 2021 56.76 57.31 56.40 56.87 83,556 +0.41(+0.73%)
Oct 04, 2021 56.41 57.28 56.15 56.46 110,697 -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.