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 (%)
Jun 30, 2014 26.85 26.96 26.78 26.89 34,362 -0.02(-0.07%)
Jun 27, 2014 26.75 26.91 26.75 26.91 29,199 +0.12(+0.44%)
Jun 26, 2014 26.75 26.82 26.54 26.79 37,236 -0.01(-0.03%)
Jun 25, 2014 26.60 26.83 26.43 26.80 60,720 +0.12(+0.44%)
Jun 24, 2014 26.86 27.07 26.68 26.68 100,526 -0.25(-0.92%)
Jun 23, 2014 26.97 26.99 26.85 26.93 183,643 -0.04(-0.14%)
Jun 20, 2014 26.91 27.06 26.88 26.97 68,752 +0.20(+0.75%)
Jun 19, 2014 26.86 26.88 26.65 26.77 66,153 -0.07(-0.26%)
Jun 18, 2014 26.80 26.87 26.63 26.84 43,509 +0.08(+0.29%)
Jun 17, 2014 26.35 26.86 26.35 26.76 46,588 +0.36(+1.35%)
Jun 16, 2014 26.50 26.58 26.32 26.41 33,178 -0.17(-0.64%)
Jun 13, 2014 26.54 26.73 26.30 26.58 1,288,096 +0.04(+0.15%)
Jun 12, 2014 26.67 26.68 26.45 26.54 38,752 -0.13(-0.49%)
Jun 11, 2014 26.74 26.80 26.61 26.67 59,101 -0.19(-0.69%)
Jun 10, 2014 26.92 26.92 26.78 26.85 57,773 +0.32(+1.19%)
Jun 06, 2014 26.37 26.60 26.37 26.54 53,126 +0.24(+0.91%)
Jun 05, 2014 26.02 26.34 25.93 26.30 34,935 +0.26(+1.01%)
Jun 04, 2014 25.96 26.08 25.96 26.03 88,046 +0.03(+0.10%)
Jun 03, 2014 25.86 26.07 25.78 26.01 24,160 +0.11(+0.41%)
Jun 02, 2014 25.77 25.93 25.56 25.90 2,263,806 +0.18(+0.69%)
May 30, 2014 25.59 25.81 25.59 25.73 85,288 +0.11(+0.42%)
May 29, 2014 25.72 25.72 25.52 25.62 53,299 -0.02(-0.06%)
May 28, 2014 25.60 25.69 25.51 25.63 54,635 -0.02(-0.09%)
May 27, 2014 25.61 25.84 25.56 25.66 60,315 +0.16(+0.64%)
May 23, 2014 25.39 25.49 25.49 25.49 22,387 +0.11(+0.43%)
May 22, 2014 25.35 25.44 25.28 25.38 23,695 +0.08(+0.33%)
May 21, 2014 25.23 25.42 25.22 25.30 58,383 +0.19(+0.77%)
May 20, 2014 25.25 25.25 24.97 25.11 41,287 -0.17(-0.67%)
May 19, 2014 24.95 25.28 24.91 25.28 41,961 +0.32(+1.27%)
May 16, 2014 25.05 25.10 24.77 24.96 339,245 -0.03(-0.12%)
May 15, 2014 24.94 25.02 24.64 24.99 161,719 -0.15(-0.58%)
May 14, 2014 25.52 25.52 25.11 25.14 30,015 -0.43(-1.69%)
May 13, 2014 25.77 25.77 25.56 25.57 115,525 -0.16(-0.63%)
May 12, 2014 25.49 25.77 25.40 25.73 131,052 +0.36(+1.40%)
May 09, 2014 25.22 25.38 25.07 25.38 126,956 +0.10(+0.40%)
May 08, 2014 25.28 25.49 25.23 25.28 99,987 -0.08(-0.30%)
May 07, 2014 25.11 25.35 24.99 25.35 1,510,323 +0.27(+1.08%)
May 06, 2014 25.35 25.38 25.08 25.08 55,180 -0.34(-1.34%)
May 05, 2014 25.37 25.45 25.25 25.42 37,275 -0.09(-0.33%)
May 02, 2014 25.49 25.85 25.45 25.51 79,834 +0.13(+0.52%)
May 01, 2014 25.47 25.56 25.30 25.38 280,456 -0.12(-0.45%)
Apr 30, 2014 25.33 25.56 25.25 25.49 51,587 +0.13(+0.52%)
Apr 29, 2014 25.32 25.53 25.29 25.36 237,787 +0.05(+0.21%)
Apr 28, 2014 25.59 25.59 25.15 25.31 590,187 -0.19(-0.73%)
Apr 25, 2014 25.69 25.73 25.49 25.49 103,134 -0.29(-1.11%)
Apr 24, 2014 26.14 26.14 25.76 25.78 486,166 -0.31(-1.18%)
Apr 23, 2014 25.96 26.10 25.90 26.09 72,839 +0.10(+0.38%)
Apr 22, 2014 25.82 26.13 25.68 25.99 56,888 +0.20(+0.78%)
Apr 21, 2014 25.79 25.98 25.76 25.79 110,878 -0.02(-0.06%)
Apr 17, 2014 25.91 25.80 25.80 25.80 94,596 -0.13(-0.51%)
Apr 16, 2014 25.96 25.96 25.73 25.93 46,739 +0.11(+0.42%)
Apr 15, 2014 25.66 25.86 25.43 25.83 163,180 +0.16(+0.63%)
Apr 14, 2014 25.73 26.13 25.40 25.66 98,961 +0.09(+0.33%)
Apr 11, 2014 25.56 25.73 25.36 25.58 95,899 -0.22(-0.84%)
Apr 10, 2014 26.57 26.57 25.76 25.79 103,435 -0.77(-2.88%)
Apr 09, 2014 26.58 26.62 26.44 26.56 86,257 +0.05(+0.20%)
Apr 08, 2014 26.54 26.67 26.35 26.51 59,239 -0.05(-0.17%)
Apr 07, 2014 26.84 26.85 26.43 26.55 693,399 -0.33(-1.24%)
Apr 04, 2014 27.41 27.43 26.88 26.88 137,785 -0.42(-1.53%)
Apr 03, 2014 27.23 27.32 27.10 27.30 224,750 +0.02(+0.08%)
Apr 02, 2014 27.32 27.33 27.16 27.28 86,223 -0.01(-0.03%)
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.