Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

48.24 +0.86 (+1.82%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 15.06 15.18 14.85 15.01 86,320 -0.04(-0.24%)
Sep 29, 2009 15.12 15.23 15.01 15.04 74,494 -0.01(-0.05%)
Sep 28, 2009 14.86 15.07 14.74 15.05 71,683 +0.29(+1.99%)
Sep 25, 2009 14.69 14.83 14.59 14.76 110,049 -0.06(-0.39%)
Sep 24, 2009 15.20 15.25 14.69 14.82 149,579 -0.34(-2.27%)
Sep 23, 2009 15.35 15.45 15.16 15.16 112,196 -0.21(-1.40%)
Sep 22, 2009 15.38 15.38 15.18 15.37 95,506 +0.18(+1.17%)
Sep 21, 2009 15.13 15.26 15.09 15.20 53,943 -0.11(-0.75%)
Sep 18, 2009 15.43 15.43 15.13 15.31 78,694 +0.06(+0.37%)
Sep 17, 2009 15.62 15.68 15.18 15.25 155,481 -0.06(-0.37%)
Sep 16, 2009 15.05 15.64 14.99 15.31 160,534 +0.36(+2.43%)
Sep 15, 2009 14.48 15.08 14.48 14.95 160,028 +0.45(+3.10%)
Sep 14, 2009 14.23 14.53 14.22 14.50 73,753 +0.07(+0.49%)
Sep 11, 2009 14.37 14.53 14.36 14.43 513,645 +0.04(+0.30%)
Sep 10, 2009 14.40 14.41 14.23 14.38 360,179 -0.02(-0.15%)
Sep 09, 2009 14.20 14.44 14.09 14.40 43,113 +0.25(+1.76%)
Sep 08, 2009 14.30 14.33 14.04 14.16 101,336 +0.02(+0.15%)
Sep 04, 2009 13.98 14.13 13.90 14.13 57,814 +0.17(+1.23%)
Sep 03, 2009 13.81 13.99 13.75 13.96 80,394 +0.26(+1.93%)
Sep 02, 2009 13.97 14.13 13.70 13.70 137,278 -0.41(-2.88%)
Sep 01, 2009 14.64 14.85 14.03 14.11 444,255 -0.68(-4.57%)
Aug 31, 2009 14.66 14.81 14.59 14.78 68,047 -0.07(-0.49%)
Aug 28, 2009 14.82 14.91 14.68 14.85 52,194 +0.11(+0.77%)
Aug 27, 2009 14.75 14.79 14.50 14.74 269,286 +0.02(+0.15%)
Aug 26, 2009 14.57 14.87 14.48 14.72 85,322 +0.08(+0.54%)
Aug 25, 2009 14.63 14.77 14.55 14.64 1,753,089 +0.09(+0.59%)
Aug 24, 2009 15.00 15.15 14.47 14.55 732,445 -0.36(-2.39%)
Aug 21, 2009 14.77 15.03 14.75 14.91 72,118 +0.29(+2.00%)
Aug 20, 2009 14.36 14.69 14.36 14.62 366,787 +0.24(+1.69%)
Aug 19, 2009 14.15 14.49 14.08 14.38 85,391 +0.04(+0.30%)
Aug 18, 2009 14.31 14.45 14.25 14.33 71,372 +0.16(+1.11%)
Aug 17, 2009 14.41 14.41 14.16 14.18 117,973 -0.64(-4.33%)
Aug 14, 2009 14.85 14.85 14.48 14.82 88,927 +0.01(+0.05%)
Aug 13, 2009 14.70 14.82 14.44 14.81 72,997 +0.25(+1.71%)
Aug 12, 2009 14.36 14.65 14.35 14.56 232,037 +0.14(+0.94%)
Aug 11, 2009 14.98 14.98 14.28 14.43 100,252 -0.59(-3.95%)
Aug 10, 2009 15.08 15.22 14.86 15.02 135,717 -0.02(-0.13%)
Aug 07, 2009 14.65 15.33 14.56 15.04 263,929 +0.60(+4.15%)
Aug 06, 2009 14.85 14.85 14.25 14.44 363,565 -0.14(-0.98%)
Aug 05, 2009 14.27 14.66 14.17 14.58 135,735 +0.30(+2.10%)
Aug 04, 2009 13.76 14.28 13.68 14.28 322,355 +0.40(+2.88%)
Aug 03, 2009 13.71 13.89 13.63 13.88 105,888 +0.31(+2.31%)
Jul 31, 2009 13.45 13.64 13.33 13.57 92,898 +0.14(+1.06%)
Jul 30, 2009 13.20 13.54 13.20 13.43 458,484 +0.39(+2.95%)
Jul 29, 2009 13.09 13.18 12.94 13.04 209,017 -0.09(-0.65%)
Jul 28, 2009 12.96 13.20 12.96 13.13 173,992 +0.08(+0.60%)
Jul 27, 2009 12.69 13.15 12.69 13.05 292,931 +0.39(+3.04%)
Jul 24, 2009 12.52 12.72 12.47 12.66 2,151 +0.01(+0.11%)
Jul 23, 2009 12.29 12.73 12.28 12.65 237,881 +0.34(+2.72%)
Jul 22, 2009 11.99 12.46 11.99 12.31 243,154 +0.13(+1.05%)
Jul 21, 2009 12.47 12.49 11.99 12.19 273,582 -0.29(-2.34%)
Jul 20, 2009 12.44 12.54 12.37 12.48 112,977 +0.10(+0.81%)
Jul 17, 2009 12.70 12.81 12.30 12.38 1,073,363 -0.35(-2.75%)
Jul 16, 2009 12.70 12.84 12.53 12.73 172,440 +0.01(+0.06%)
Jul 15, 2009 12.48 12.87 12.45 12.72 212,076 +0.42(+3.42%)
Jul 14, 2009 12.43 12.49 12.21 12.30 194,660 -0.14(-1.09%)
Jul 13, 2009 12.09 12.44 12.09 12.44 277,910 +0.64(+5.44%)
Jul 10, 2009 11.79 11.87 11.71 11.79 182,008 -0.11(-0.96%)
Jul 09, 2009 11.89 12.08 11.84 11.91 236,351 +0.12(+1.03%)
Jul 08, 2009 12.04 12.12 11.52 11.79 361,674 -0.16(-1.37%)
Jul 07, 2009 12.06 12.23 11.95 11.95 204,330 -0.09(-0.71%)
Jul 06, 2009 11.96 12.19 11.89 12.04 148,432 +0.02(+0.18%)
Jul 02, 2009 12.16 12.26 11.99 12.01 83,989 -0.43(-3.44%)
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.