Chronicle Journal: Finance

US Regional Banks Ishares ETF (NY: IAT )

31.58 USD +0.51 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 30.93 31.65 30.82 31.58 108,000 +0.51(+1.64%)
Sep 24, 2020 31.08 31.75 30.65 31.07 108,055 +0.07(+0.23%)
Sep 23, 2020 31.84 32.45 30.98 31.00 95,986 -1.09(-3.40%)
Sep 22, 2020 32.92 33.24 31.93 32.09 190,349 -0.85(-2.58%)
Sep 21, 2020 33.55 33.89 32.55 32.94 124,561 -1.46(-4.24%)
Sep 18, 2020 34.61 34.72 34.22 34.40 65,800 -0.17(-0.49%)
Sep 17, 2020 34.35 34.81 34.30 34.57 73,327 -0.35(-1.00%)
Sep 16, 2020 34.48 35.39 34.26 34.92 93,829 +0.53(+1.54%)
Sep 15, 2020 35.12 35.12 34.22 34.39 85,838 -0.58(-1.66%)
Sep 14, 2020 34.22 35.23 34.14 34.97 157,720 +1.00(+2.94%)
Sep 11, 2020 33.52 34.05 33.34 33.97 103,800 +0.44(+1.31%)
Sep 10, 2020 34.32 34.66 33.48 33.53 152,464 -0.59(-1.73%)
Sep 09, 2020 34.59 34.59 33.85 34.12 145,273 -0.12(-0.35%)
Sep 08, 2020 35.10 35.10 33.97 34.24 391,537 -1.34(-3.77%)
Sep 04, 2020 35.61 36.09 34.88 35.58 468,400 +0.74(+2.12%)
Sep 03, 2020 35.24 36.34 34.71 34.84 496,926 -0.20(-0.57%)
Sep 02, 2020 34.64 35.18 34.35 35.04 127,128 +0.42(+1.21%)
Sep 01, 2020 34.34 34.92 33.98 34.62 118,363 +0.14(+0.41%)
Aug 31, 2020 34.99 34.99 34.46 34.48 129,588 -0.59(-1.68%)
Aug 28, 2020 35.29 35.29 34.85 35.07 94,900 +0.05(+0.14%)
Aug 27, 2020 34.22 35.22 34.21 35.02 126,071 +0.81(+2.37%)
Aug 26, 2020 34.85 34.85 34.21 34.21 156,869 -0.65(-1.86%)
Aug 25, 2020 35.14 35.44 34.49 34.86 324,930 +0.13(+0.37%)
Aug 24, 2020 33.67 34.73 33.47 34.73 93,481 +1.34(+4.01%)
Aug 21, 2020 33.42 33.83 33.20 33.39 119,900 -0.20(-0.60%)
Aug 20, 2020 33.83 33.94 33.41 33.59 194,672 -0.64(-1.87%)
Aug 19, 2020 34.34 34.80 34.06 34.23 113,304 +0.02(+0.06%)
Aug 18, 2020 35.08 35.08 34.15 34.21 219,138 -0.86(-2.45%)
Aug 17, 2020 35.59 35.59 34.98 35.07 105,511 -0.61(-1.71%)
Aug 14, 2020 35.10 36.00 34.87 35.68 109,500 +0.34(+0.96%)
Aug 13, 2020 35.77 35.85 35.22 35.34 185,417 -0.66(-1.83%)
Aug 12, 2020 37.03 37.03 35.44 36.00 147,537 -0.23(-0.63%)
Aug 11, 2020 36.18 37.10 36.09 36.23 209,290 +0.83(+2.34%)
Aug 10, 2020 35.12 35.91 35.12 35.40 118,600 +0.41(+1.17%)
Aug 07, 2020 33.63 35.01 33.40 34.99 132,500 +1.15(+3.40%)
Aug 06, 2020 33.80 34.19 33.66 33.84 117,736 -0.12(-0.35%)
Aug 05, 2020 33.70 34.03 33.56 33.96 106,766 +0.61(+1.83%)
Aug 04, 2020 33.55 33.63 33.16 33.35 107,480 -0.29(-0.86%)
Aug 03, 2020 33.83 33.97 33.30 33.64 173,661 -0.07(-0.21%)
Jul 31, 2020 33.73 33.74 33.07 33.71 270,600 -0.12(-0.35%)
Jul 30, 2020 33.79 33.87 32.95 33.83 201,059 -0.71(-2.06%)
Jul 29, 2020 33.32 34.60 33.08 34.54 223,853 +1.26(+3.79%)
Jul 28, 2020 33.21 33.64 33.16 33.28 179,503 -0.15(-0.45%)
Jul 27, 2020 34.11 34.11 33.22 33.43 321,134 -0.77(-2.25%)
Jul 24, 2020 34.31 34.78 34.13 34.20 158,700 -0.11(-0.32%)
Jul 23, 2020 33.55 34.53 33.55 34.31 331,032 +0.67(+1.99%)
Jul 22, 2020 33.62 33.83 33.23 33.64 214,503 -0.24(-0.71%)
Jul 21, 2020 32.77 33.96 32.75 33.88 289,118 +1.51(+4.66%)
Jul 20, 2020 32.59 32.79 32.33 32.37 122,336 -0.47(-1.43%)
Jul 17, 2020 33.79 33.79 32.82 32.84 165,900 -0.83(-2.47%)
Jul 16, 2020 33.22 34.33 32.96 33.67 553,719 +0.04(+0.12%)
Jul 15, 2020 33.01 33.77 32.81 33.63 492,384 +1.57(+4.90%)
Jul 14, 2020 32.43 32.70 31.70 32.06 573,332 -0.58(-1.78%)
Jul 13, 2020 32.72 33.13 31.85 32.64 325,966 +0.44(+1.37%)
Jul 10, 2020 30.64 32.23 30.64 32.20 202,200 +1.46(+4.75%)
Jul 09, 2020 31.87 31.87 30.53 30.74 250,879 -1.18(-3.70%)
Jul 08, 2020 31.84 32.29 31.34 31.92 260,268 +0.06(+0.19%)
Jul 07, 2020 32.64 32.64 31.74 31.86 128,695 -1.16(-3.51%)
Jul 06, 2020 33.37 33.96 32.74 33.02 157,688 +0.43(+1.32%)
Jul 02, 2020 33.51 34.00 32.49 32.59 275,600 -0.10(-0.31%)
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.