US Regional Banks Ishares ETF (NY: IAT )

48.38 -0.55 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.11 50.14 48.71 49.01 558,465 -1.36(-2.70%)
Feb 25, 2021 52.40 52.40 50.28 50.37 1,834,687 -1.45(-2.80%)
Feb 24, 2021 50.55 52.00 50.55 51.82 211,037 +1.49(+2.95%)
Feb 23, 2021 50.18 50.46 49.72 50.34 550,828 +0.50(+1.01%)
Feb 22, 2021 48.84 50.09 48.84 49.83 550,103 +0.94(+1.92%)
Feb 19, 2021 47.74 49.02 47.74 48.90 101,054 +1.36(+2.86%)
Feb 18, 2021 47.55 47.83 47.03 47.54 54,396 -0.35(-0.73%)
Feb 17, 2021 47.83 48.29 47.51 47.89 198,294 -0.11(-0.23%)
Feb 16, 2021 47.19 48.20 47.02 48.00 176,386 +1.47(+3.15%)
Feb 12, 2021 45.93 46.74 45.87 46.53 132,148 +0.53(+1.16%)
Feb 11, 2021 46.36 46.53 45.48 46.00 77,347 -0.26(-0.56%)
Feb 10, 2021 46.47 46.84 46.03 46.26 100,543 +0.05(+0.12%)
Feb 09, 2021 45.77 46.26 45.46 46.20 47,027 +0.36(+0.79%)
Feb 08, 2021 45.34 45.87 45.19 45.84 70,928 +0.79(+1.76%)
Feb 05, 2021 45.48 45.67 44.91 45.05 70,738 -0.11(-0.24%)
Feb 04, 2021 44.01 45.28 44.01 45.16 104,485 +1.37(+3.13%)
Feb 03, 2021 43.35 43.82 43.18 43.79 92,883 +0.54(+1.25%)
Feb 02, 2021 42.65 43.54 42.49 43.25 117,726 +1.15(+2.74%)
Feb 01, 2021 41.74 42.14 41.38 42.10 50,236 +0.65(+1.56%)
Jan 29, 2021 42.49 42.72 41.33 41.45 82,398 -1.04(-2.46%)
Jan 28, 2021 42.27 42.74 42.22 42.49 131,872 +0.77(+1.86%)
Jan 27, 2021 42.37 42.43 41.64 41.72 279,690 -1.55(-3.58%)
Jan 26, 2021 44.03 44.12 43.26 43.27 84,222 -0.59(-1.35%)
Jan 25, 2021 43.69 43.91 42.95 43.86 117,631 -0.32(-0.71%)
Jan 22, 2021 43.39 44.29 43.39 44.18 72,626 +0.31(+0.70%)
Jan 21, 2021 44.62 44.62 43.68 43.87 108,519 -0.71(-1.60%)
Jan 20, 2021 45.14 45.14 44.26 44.58 207,229 -0.58(-1.28%)
Jan 19, 2021 45.17 45.25 44.77 45.16 87,227 +0.26(+0.58%)
Jan 15, 2021 45.21 45.32 44.57 44.90 107,495 -1.01(-2.20%)
Jan 14, 2021 45.47 46.09 45.41 45.91 138,331 +0.72(+1.59%)
Jan 13, 2021 45.39 45.39 44.70 45.19 279,828 -0.28(-0.61%)
Jan 12, 2021 45.01 45.65 44.85 45.47 247,902 +0.69(+1.55%)
Jan 11, 2021 43.76 44.80 43.52 44.77 70,296 +0.48(+1.08%)
Jan 08, 2021 44.97 44.97 43.56 44.30 120,710 -0.51(-1.15%)
Jan 07, 2021 44.46 45.29 44.37 44.81 185,802 +1.04(+2.37%)
Jan 06, 2021 42.04 44.22 42.04 43.77 325,957 +2.88(+7.05%)
Jan 05, 2021 40.45 41.23 40.37 40.89 83,816 +0.31(+0.75%)
Jan 04, 2021 41.16 41.16 39.93 40.59 92,713 -0.24(-0.60%)
Dec 31, 2020 40.83 40.83 40.83 35,531 +0.39(+0.96%)
Dec 30, 2020 40.10 40.54 40.10 40.44 35,531 +0.48(+1.19%)
Dec 29, 2020 40.59 40.67 39.84 39.96 42,123 -0.57(-1.40%)
Dec 28, 2020 40.63 40.92 40.28 40.53 106,282 +0.26(+0.65%)
Dec 24, 2020 40.51 40.52 39.87 40.27 153,025 -0.21(-0.51%)
Dec 23, 2020 39.60 40.58 39.60 40.48 111,044 +1.18(+3.00%)
Dec 22, 2020 39.62 39.79 39.28 39.30 79,187 -0.22(-0.55%)
Dec 21, 2020 39.33 39.70 38.89 39.51 87,327 +0.24(+0.62%)
Dec 18, 2020 39.87 39.87 38.98 39.27 79,399 -0.50(-1.27%)
Dec 17, 2020 39.91 39.91 39.36 39.78 65,941 -0.11(-0.27%)
Dec 16, 2020 39.87 39.95 39.46 39.88 62,246 +0.20(+0.50%)
Dec 15, 2020 39.30 39.74 39.03 39.69 73,527 +0.68(+1.75%)
Dec 14, 2020 40.03 40.12 38.90 39.00 168,473 -0.44(-1.11%)
Dec 11, 2020 39.46 39.65 39.12 39.44 105,520 -0.44(-1.10%)
Dec 10, 2020 39.28 39.90 39.28 39.88 88,503 +0.22(+0.56%)
Dec 09, 2020 39.62 40.00 39.44 39.65 89,500 +0.23(+0.59%)
Dec 08, 2020 39.07 39.59 39.07 39.42 31,717 -0.03(-0.07%)
Dec 07, 2020 39.40 39.57 38.98 39.45 78,883 -0.24(-0.61%)
Dec 04, 2020 39.44 39.75 39.23 39.69 78,748 +0.64(+1.65%)
Dec 03, 2020 38.98 39.34 38.61 39.05 66,704 +0.11(+0.28%)
Dec 02, 2020 38.31 39.06 38.19 38.94 206,270 +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.