US Regional Banks Ishares ETF (NY: IAT )

47.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.06 50.08 48.65 48.96 559,089 -1.36(-2.70%)
Feb 25, 2021 52.34 52.34 50.22 50.32 1,836,738 -1.45(-2.80%)
Feb 24, 2021 50.49 51.95 50.49 51.77 211,273 +1.48(+2.95%)
Feb 23, 2021 50.12 50.41 49.66 50.28 551,444 +0.50(+1.01%)
Feb 22, 2021 48.79 50.03 48.79 49.78 550,718 +0.94(+1.92%)
Feb 19, 2021 47.69 48.97 47.69 48.84 101,167 +1.36(+2.86%)
Feb 18, 2021 47.49 47.78 46.98 47.48 54,457 -0.35(-0.73%)
Feb 17, 2021 47.78 48.24 47.46 47.84 198,516 -0.11(-0.23%)
Feb 16, 2021 47.13 48.15 46.97 47.94 176,584 +1.47(+3.15%)
Feb 12, 2021 45.87 46.69 45.82 46.48 132,295 +0.53(+1.16%)
Feb 11, 2021 46.31 46.48 45.42 45.95 77,434 -0.26(-0.56%)
Feb 10, 2021 46.41 46.78 45.98 46.21 100,656 +0.05(+0.12%)
Feb 09, 2021 45.72 46.21 45.41 46.15 47,079 +0.36(+0.79%)
Feb 08, 2021 45.29 45.82 45.14 45.79 71,007 +0.79(+1.76%)
Feb 05, 2021 45.43 45.62 44.86 45.00 70,817 -0.11(-0.24%)
Feb 04, 2021 43.96 45.23 43.96 45.11 104,602 +1.37(+3.13%)
Feb 03, 2021 43.30 43.77 43.13 43.74 92,987 +0.54(+1.25%)
Feb 02, 2021 42.60 43.49 42.44 43.20 117,857 +1.15(+2.74%)
Feb 01, 2021 41.69 42.10 41.33 42.05 50,292 +0.65(+1.56%)
Jan 29, 2021 42.45 42.67 41.29 41.40 82,490 -1.04(-2.46%)
Jan 28, 2021 42.22 42.69 42.18 42.45 132,020 +0.77(+1.86%)
Jan 27, 2021 42.32 42.38 41.59 41.67 280,002 -1.55(-3.58%)
Jan 26, 2021 43.99 44.07 43.21 43.22 84,317 -0.59(-1.36%)
Jan 25, 2021 43.64 43.86 42.91 43.81 117,763 -0.31(-0.71%)
Jan 22, 2021 43.34 44.24 43.34 44.13 72,707 +0.31(+0.70%)
Jan 21, 2021 44.57 44.57 43.63 43.82 108,640 -0.71(-1.60%)
Jan 20, 2021 45.09 45.09 44.21 44.53 207,461 -0.58(-1.28%)
Jan 19, 2021 45.12 45.20 44.72 45.11 87,325 +0.26(+0.58%)
Jan 15, 2021 45.15 45.27 44.53 44.85 107,615 -1.01(-2.20%)
Jan 14, 2021 45.42 46.04 45.36 45.86 138,486 +0.72(+1.59%)
Jan 13, 2021 45.34 45.34 44.65 45.14 280,141 -0.28(-0.61%)
Jan 12, 2021 44.96 45.60 44.80 45.42 248,179 +0.69(+1.55%)
Jan 11, 2021 43.71 44.75 43.47 44.72 70,374 +0.48(+1.08%)
Jan 08, 2021 44.92 44.92 43.51 44.25 120,845 -0.51(-1.15%)
Jan 07, 2021 44.41 45.24 44.32 44.76 186,010 +1.03(+2.37%)
Jan 06, 2021 42.00 44.17 42.00 43.72 326,321 +2.88(+7.05%)
Jan 05, 2021 40.41 41.18 40.32 40.85 83,910 +0.31(+0.75%)
Jan 04, 2021 41.12 41.12 39.89 40.54 92,817 -0.24(-0.60%)
Dec 31, 2020 40.78 40.78 40.78 35,570 +0.39(+0.96%)
Dec 30, 2020 40.05 40.50 40.05 40.40 35,570 +0.48(+1.19%)
Dec 29, 2020 40.55 40.62 39.79 39.92 42,170 -0.57(-1.40%)
Dec 28, 2020 40.59 40.87 40.23 40.49 106,401 +0.26(+0.65%)
Dec 24, 2020 40.47 40.48 39.82 40.23 153,196 -0.21(-0.51%)
Dec 23, 2020 39.55 40.53 39.55 40.43 111,168 +1.18(+3.00%)
Dec 22, 2020 39.58 39.74 39.24 39.25 79,276 -0.22(-0.55%)
Dec 21, 2020 39.29 39.66 38.85 39.47 87,425 +0.24(+0.62%)
Dec 18, 2020 39.82 39.82 38.94 39.23 79,488 -0.50(-1.27%)
Dec 17, 2020 39.87 39.87 39.31 39.73 66,015 -0.11(-0.27%)
Dec 16, 2020 39.82 39.90 39.41 39.84 62,315 +0.20(+0.50%)
Dec 15, 2020 39.25 39.69 38.99 39.64 73,609 +0.68(+1.75%)
Dec 14, 2020 39.98 40.07 38.86 38.96 168,661 -0.44(-1.11%)
Dec 11, 2020 39.41 39.60 39.08 39.40 105,638 -0.44(-1.10%)
Dec 10, 2020 39.24 39.86 39.24 39.83 88,602 +0.22(+0.56%)
Dec 09, 2020 39.57 39.96 39.40 39.61 89,600 +0.23(+0.59%)
Dec 08, 2020 39.02 39.55 39.02 39.38 31,753 -0.03(-0.07%)
Dec 07, 2020 39.36 39.52 38.94 39.41 78,972 -0.24(-0.61%)
Dec 04, 2020 39.40 39.71 39.19 39.65 78,836 +0.64(+1.65%)
Dec 03, 2020 38.94 39.30 38.57 39.00 66,778 +0.11(+0.28%)
Dec 02, 2020 38.26 39.01 38.15 38.90 206,500 +0.48(+1.25%)
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.