US Regional Banks Ishares ETF (NY: IAT )

58.24 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 59.39 59.42 57.89 58.24 131,283 -1.11(-1.87%)
Jun 11, 2021 59.31 59.74 59.04 59.35 87,978 +0.25(+0.42%)
Jun 10, 2021 60.88 60.96 59.10 59.10 197,255 -1.35(-2.23%)
Jun 09, 2021 61.07 61.07 60.45 60.45 58,652 -1.05(-1.71%)
Jun 08, 2021 61.27 61.62 60.47 61.50 47,839 -0.03(-0.05%)
Jun 07, 2021 61.87 61.87 61.29 61.53 97,078 -0.06(-0.10%)
Jun 04, 2021 61.84 61.87 60.95 61.59 81,976 -0.20(-0.32%)
Jun 03, 2021 61.60 62.37 61.45 61.79 158,295 +0.08(+0.13%)
Jun 02, 2021 62.25 62.26 61.54 61.71 201,404 -0.43(-0.69%)
Jun 01, 2021 62.25 62.58 61.88 62.14 134,593 +0.33(+0.53%)
May 28, 2021 61.91 61.91 60.96 61.81 131,372 +0.06(+0.10%)
May 27, 2021 61.49 61.88 61.31 61.75 69,586 +1.01(+1.66%)
May 26, 2021 60.35 60.88 59.95 60.74 69,194 +0.56(+0.93%)
May 25, 2021 61.32 61.98 60.16 60.18 83,470 -1.09(-1.78%)
May 24, 2021 61.61 61.61 60.93 61.27 100,443 -0.09(-0.15%)
May 21, 2021 60.84 61.79 60.84 61.36 154,353 +0.83(+1.37%)
May 20, 2021 60.76 60.93 59.94 60.53 128,150 -0.31(-0.51%)
May 19, 2021 60.65 60.88 59.64 60.84 340,288 -0.64(-1.04%)
May 18, 2021 62.58 62.90 61.44 61.48 144,003 -1.16(-1.85%)
May 17, 2021 62.21 62.69 61.85 62.64 108,830 +0.19(+0.30%)
May 14, 2021 61.70 62.56 61.40 62.45 156,471 +1.08(+1.76%)
May 13, 2021 59.53 61.72 59.50 61.37 202,333 +1.77(+2.97%)
May 12, 2021 61.58 62.05 59.49 59.60 253,335 -1.42(-2.33%)
May 11, 2021 60.94 62.17 60.52 61.02 170,566 -0.59(-0.96%)
May 10, 2021 62.47 62.94 61.60 61.61 142,361 -0.43(-0.69%)
May 07, 2021 60.82 62.06 60.38 62.04 153,100 +0.34(+0.55%)
May 06, 2021 61.38 61.75 60.61 61.70 122,202 +0.48(+0.78%)
May 05, 2021 61.10 61.58 60.26 61.22 256,016 +0.33(+0.54%)
May 04, 2021 59.46 60.89 58.97 60.89 523,779 +1.06(+1.77%)
May 03, 2021 60.47 60.53 59.43 59.83 695,189 +0.22(+0.37%)
Apr 30, 2021 60.03 60.60 59.61 59.61 102,100 -0.84(-1.39%)
Apr 29, 2021 60.09 60.74 59.93 60.45 148,938 +0.95(+1.60%)
Apr 28, 2021 59.43 59.74 59.28 59.50 88,098 +0.27(+0.46%)
Apr 27, 2021 58.81 59.31 58.63 59.23 100,008 +0.51(+0.87%)
Apr 26, 2021 58.47 59.31 58.47 58.72 121,670 +0.60(+1.03%)
Apr 23, 2021 56.21 58.47 56.20 58.12 316,500 +1.94(+3.45%)
Apr 22, 2021 57.17 57.17 56.18 56.18 198,543 -0.89(-1.56%)
Apr 21, 2021 55.50 57.13 55.19 57.07 128,173 +1.36(+2.44%)
Apr 20, 2021 57.29 57.29 55.48 55.71 111,791 -1.98(-3.43%)
Apr 19, 2021 57.98 58.56 57.54 57.69 334,986 -0.34(-0.59%)
Apr 16, 2021 57.71 58.29 57.67 58.03 142,200 +0.76(+1.33%)
Apr 15, 2021 58.11 58.11 56.23 57.27 270,711 -0.68(-1.17%)
Apr 14, 2021 57.14 58.43 57.01 57.95 189,381 +0.78(+1.36%)
Apr 13, 2021 58.00 58.00 56.86 57.17 338,899 -1.09(-1.87%)
Apr 12, 2021 57.93 58.42 57.93 58.26 149,165 +0.43(+0.74%)
Apr 09, 2021 57.70 57.95 57.33 57.83 170,700 +0.61(+1.07%)
Apr 08, 2021 57.20 57.35 56.12 57.22 165,930 -0.05(-0.09%)
Apr 07, 2021 57.31 57.70 56.91 57.27 135,089 +0.10(+0.17%)
Apr 06, 2021 57.09 57.58 56.74 57.17 177,038 -0.18(-0.31%)
Apr 05, 2021 57.85 58.17 56.98 57.35 238,771 +0.23(+0.40%)
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.