US Regional Banks Ishares ETF (NY: IAT )

48.67 +1.06 (+2.23%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 34.13 34.20 33.76 33.77 314,347 -0.34(-1.01%)
Jun 28, 2007 33.91 34.29 33.91 34.11 4,369 -0.16(-0.48%)
Jun 27, 2007 34.02 34.28 34.02 34.28 2,330 +0.19(+0.56%)
Jun 26, 2007 34.19 34.30 34.04 34.08 33,211 +0.07(+0.20%)
Jun 25, 2007 34.36 34.36 34.02 34.02 1,165 -0.12(-0.36%)
Jun 22, 2007 34.39 34.39 34.14 34.14 7,283 -0.45(-1.31%)
Jun 21, 2007 34.49 34.66 34.46 34.59 8,885 -0.08(-0.24%)
Jun 20, 2007 35.14 35.14 34.68 34.68 3,058 -0.47(-1.35%)
Jun 19, 2007 35.04 35.15 35.00 35.15 4,806 +0.08(+0.22%)
Jun 18, 2007 35.06 35.14 34.99 35.07 59,140 +0.03(+0.10%)
Jun 15, 2007 35.03 35.18 34.96 35.04 147,268 +0.22(+0.63%)
Jun 14, 2007 34.83 34.85 34.79 34.82 41,514 +0.08(+0.24%)
Jun 13, 2007 34.58 34.74 34.56 34.74 2,476 +0.39(+1.14%)
Jun 12, 2007 34.67 34.73 34.35 34.35 20,538 -0.48(-1.38%)
Jun 11, 2007 34.67 34.85 34.59 34.83 10,924 +0.19(+0.54%)
Jun 08, 2007 34.39 34.64 34.34 34.64 4,806 +0.32(+0.92%)
Jun 07, 2007 34.62 34.64 34.33 34.33 22,723 -0.46(-1.32%)
Jun 06, 2007 34.76 34.79 34.74 34.79 4,952 -0.29(-0.84%)
Jun 05, 2007 35.21 35.21 35.02 35.08 2,330 -0.28(-0.78%)
Jun 04, 2007 35.35 35.37 35.33 35.35 19,082 -0.04(-0.12%)
Jun 01, 2007 35.24 35.42 35.24 35.40 1,165 +0.19(+0.55%)
May 31, 2007 35.16 35.20 35.16 35.20 1,602 +0.00(+0.00%)
May 30, 2007 34.96 35.22 34.96 35.20 1,310 +0.14(+0.41%)
May 29, 2007 35.09 35.12 34.96 35.06 1,602 +0.03(+0.08%)
May 25, 2007 34.94 35.03 34.94 35.03 3,058 +0.04(+0.12%)
May 24, 2007 35.06 35.35 34.99 34.99 5,243 -0.25(-0.70%)
May 23, 2007 35.37 35.40 35.24 35.24 1,602 -0.13(-0.37%)
May 22, 2007 35.08 35.37 35.08 35.37 9,468 +0.15(+0.43%)
May 21, 2007 35.23 35.23 35.22 35.22 1,747 -0.01(-0.04%)
May 18, 2007 35.32 35.32 35.16 35.23 2,476 +0.07(+0.20%)
May 17, 2007 35.18 35.19 35.01 35.16 2,476 +0.03(+0.10%)
May 16, 2007 35.03 35.13 35.00 35.13 728 +0.22(+0.63%)
May 15, 2007 35.08 35.24 34.91 34.91 2,621 -0.05(-0.16%)
May 14, 2007 35.25 35.25 34.96 34.96 4,806 -0.22(-0.62%)
May 11, 2007 35.10 35.18 35.09 35.18 3,932 +0.23(+0.67%)
May 10, 2007 35.25 35.25 34.95 34.95 30,152 -0.44(-1.24%)
May 09, 2007 35.21 35.45 35.21 35.39 6,263 +0.16(+0.47%)
May 08, 2007 35.11 35.24 35.11 35.22 4,369 -0.06(-0.18%)
May 07, 2007 35.29 35.29 35.27 35.29 1,893 +0.14(+0.39%)
May 04, 2007 35.18 35.22 35.15 35.15 3,641 +0.04(+0.12%)
May 03, 2007 34.96 35.11 34.94 35.11 8,594 +0.26(+0.75%)
May 02, 2007 34.89 34.92 34.84 34.85 10,779 +0.10(+0.28%)
May 01, 2007 34.72 34.75 34.46 34.75 10,633 +0.14(+0.40%)
Apr 30, 2007 34.83 34.93 34.61 34.61 54,479 -0.40(-1.14%)
Apr 27, 2007 34.81 35.01 34.81 35.01 1,165 -0.05(-0.16%)
Apr 26, 2007 34.92 35.07 34.91 35.07 2,039 +0.16(+0.45%)
Apr 25, 2007 34.72 34.91 34.71 34.91 1,310 +0.28(+0.81%)
Apr 24, 2007 34.70 34.70 34.47 34.63 19,227 -0.21(-0.61%)
Apr 23, 2007 35.16 35.16 34.83 34.84 1,310 -0.21(-0.59%)
Apr 20, 2007 35.09 35.09 35.00 35.05 5,243 +0.11(+0.31%)
Apr 19, 2007 34.77 35.00 34.75 34.94 3,495 -0.01(-0.02%)
Apr 18, 2007 34.74 34.98 34.74 34.94 2,767 +0.35(+1.01%)
Apr 17, 2007 34.62 34.72 34.59 34.59 11,070 -0.08(-0.22%)
Apr 16, 2007 34.25 34.73 34.25 34.67 39,475 +0.62(+1.81%)
Apr 13, 2007 33.74 34.05 33.74 34.05 32,774 +0.27(+0.81%)
Apr 12, 2007 33.84 33.84 33.58 33.78 26,074 -0.06(-0.18%)
Apr 11, 2007 34.15 34.15 33.84 33.84 13,838 -0.31(-0.90%)
Apr 10, 2007 34.24 34.24 34.14 34.15 4,515 +0.03(+0.08%)
Apr 09, 2007 34.21 34.21 34.11 34.12 3,204 -0.24(-0.69%)
Apr 05, 2007 34.22 34.36 34.22 34.36 30,007 +0.01(+0.04%)
Apr 04, 2007 34.46 34.46 34.30 34.35 12,235 -0.20(-0.58%)
Apr 03, 2007 34.41 34.59 34.33 34.54 10,633 +0.49(+1.43%)
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.