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 (%)
Aug 31, 2021 52.79 53.32 52.50 53.05 77,470 +0.28(+0.53%)
Aug 30, 2021 54.02 54.02 52.75 52.77 102,700 -1.15(-2.14%)
Aug 27, 2021 52.91 54.01 52.91 53.92 72,864 +1.14(+2.17%)
Aug 26, 2021 53.57 53.76 52.75 52.78 53,195 -0.67(-1.26%)
Aug 25, 2021 52.88 53.92 52.82 53.45 66,779 +0.75(+1.43%)
Aug 24, 2021 52.30 52.79 52.30 52.69 105,674 +0.55(+1.06%)
Aug 23, 2021 51.88 52.34 51.88 52.14 53,969 +0.52(+1.00%)
Aug 20, 2021 51.00 51.62 50.87 51.62 53,685 +0.62(+1.21%)
Aug 19, 2021 51.01 51.59 50.63 51.01 93,784 -0.66(-1.28%)
Aug 18, 2021 52.00 52.64 51.62 51.67 80,217 -0.52(-0.99%)
Aug 17, 2021 52.55 52.93 51.57 52.19 95,684 -0.84(-1.59%)
Aug 16, 2021 52.84 53.07 52.27 53.03 62,955 -0.24(-0.44%)
Aug 13, 2021 54.06 54.21 53.18 53.27 141,044 -0.67(-1.24%)
Aug 12, 2021 54.16 54.21 53.65 53.94 120,874 -0.12(-0.22%)
Aug 11, 2021 53.23 54.09 52.81 54.06 114,349 +0.93(+1.76%)
Aug 10, 2021 52.47 53.27 52.29 53.12 177,259 +0.52(+0.98%)
Aug 09, 2021 52.56 53.14 52.13 52.60 174,574 -0.14(-0.26%)
Aug 06, 2021 52.22 53.15 52.22 52.74 194,652 +1.23(+2.40%)
Aug 05, 2021 51.00 51.52 51.00 51.51 98,753 +0.85(+1.68%)
Aug 04, 2021 50.54 51.29 50.40 50.65 122,652 -0.52(-1.01%)
Aug 03, 2021 50.50 51.32 49.55 51.17 182,274 +0.95(+1.90%)
Aug 02, 2021 50.75 51.81 50.18 50.22 272,679 -0.35(-0.70%)
Jul 30, 2021 51.14 51.62 50.40 50.57 76,560 -0.77(-1.50%)
Jul 29, 2021 51.39 51.74 50.86 51.34 114,175 +0.38(+0.75%)
Jul 28, 2021 50.89 51.47 50.20 50.96 298,194 +0.26(+0.52%)
Jul 27, 2021 50.35 51.01 49.90 50.70 147,572 -0.13(-0.25%)
Jul 26, 2021 50.37 51.22 50.37 50.83 127,843 +0.31(+0.61%)
Jul 23, 2021 50.87 51.20 50.27 50.52 95,635 +0.27(+0.54%)
Jul 22, 2021 51.06 51.06 50.01 50.25 125,748 -0.93(-1.83%)
Jul 21, 2021 50.61 51.54 50.61 51.18 136,337 +0.94(+1.88%)
Jul 20, 2021 48.65 50.99 48.65 50.24 235,638 +1.49(+3.05%)
Jul 19, 2021 49.45 49.89 48.46 48.75 216,760 -2.01(-3.97%)
Jul 16, 2021 52.74 52.74 50.63 50.76 164,654 -1.60(-3.05%)
Jul 15, 2021 51.20 52.73 50.93 52.36 210,365 +0.75(+1.44%)
Jul 14, 2021 51.75 52.48 50.94 51.62 456,856 -0.20(-0.39%)
Jul 13, 2021 52.61 52.61 51.51 51.81 702,848 -0.78(-1.48%)
Jul 12, 2021 51.71 52.79 51.18 52.59 8,691,649 +0.44(+0.83%)
Jul 09, 2021 50.91 52.18 50.91 52.16 127,215 +2.10(+4.21%)
Jul 08, 2021 49.94 50.62 49.54 50.05 248,899 -0.90(-1.76%)
Jul 07, 2021 50.74 51.41 50.60 50.95 320,709 -0.24(-0.48%)
Jul 06, 2021 52.40 52.40 50.85 51.20 229,791 -1.41(-2.67%)
Jul 02, 2021 52.81 52.81 52.30 52.60 174,463 -0.24(-0.45%)
Jul 01, 2021 52.46 52.90 52.25 52.84 391,453 +0.64(+1.23%)
Jun 30, 2021 51.91 52.46 51.91 52.20 609,573 +0.10(+0.19%)
Jun 29, 2021 52.78 53.18 51.87 52.10 154,947 -0.27(-0.52%)
Jun 28, 2021 53.24 53.24 52.09 52.37 484,440 -1.02(-1.90%)
Jun 25, 2021 52.78 53.53 52.50 53.38 120,939 +0.95(+1.82%)
Jun 24, 2021 52.01 52.62 51.59 52.43 131,723 +0.69(+1.33%)
Jun 23, 2021 51.60 52.08 51.50 51.74 164,458 +0.22(+0.42%)
Jun 22, 2021 51.51 51.82 50.86 51.52 191,432 +0.00(+0.00%)
Jun 21, 2021 50.34 51.54 50.34 51.52 687,922 +1.66(+3.33%)
Jun 18, 2021 50.51 50.70 49.66 49.86 411,808 -1.39(-2.71%)
Jun 17, 2021 54.37 54.37 51.17 51.25 224,855 -2.73(-5.06%)
Jun 16, 2021 53.28 54.31 52.56 53.98 114,223 +0.49(+0.92%)
Jun 15, 2021 52.92 53.77 52.68 53.49 73,383 +0.65(+1.24%)
Jun 14, 2021 53.88 53.92 52.52 52.84 144,699 -1.01(-1.87%)
Jun 11, 2021 53.81 54.20 53.57 53.85 96,969 +0.23(+0.42%)
Jun 10, 2021 55.24 55.31 53.62 53.62 217,413 -1.00(-1.83%)
Jun 09, 2021 55.18 55.18 54.61 54.62 64,913 -0.95(-1.71%)
Jun 08, 2021 55.36 55.68 54.64 55.57 52,946 -0.03(-0.05%)
Jun 07, 2021 55.90 55.90 55.38 55.59 107,441 -0.05(-0.10%)
Jun 04, 2021 55.88 55.90 55.07 55.65 90,727 -0.18(-0.32%)
Jun 03, 2021 55.66 56.35 55.52 55.83 175,193 +0.07(+0.13%)
Jun 02, 2021 56.25 56.25 55.60 55.76 222,904 -0.39(-0.69%)
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.