Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

43.38 +0.40 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 19.38 19.45 19.27 19.38 52,990 -0.05(-0.23%)
Sep 27, 2012 19.38 19.48 19.28 19.42 79,216 +0.16(+0.83%)
Sep 26, 2012 19.34 19.43 19.26 19.26 54,151 -0.14(-0.74%)
Sep 25, 2012 19.67 19.75 19.41 19.41 63,166 -0.23(-1.19%)
Sep 24, 2012 19.50 19.70 19.44 19.64 51,530 +0.12(+0.62%)
Sep 21, 2012 19.84 19.84 19.52 19.52 30,075 -0.08(-0.42%)
Sep 20, 2012 19.65 19.65 19.46 19.60 108,943 -0.13(-0.65%)
Sep 19, 2012 19.68 19.81 19.57 19.73 794,112 +0.10(+0.52%)
Sep 18, 2012 19.67 19.70 19.61 19.63 241,339 -0.03(-0.17%)
Sep 17, 2012 20.16 20.16 19.65 19.66 49,285 -0.34(-1.72%)
Sep 14, 2012 19.79 20.13 19.79 20.01 72,771 +0.25(+1.24%)
Sep 13, 2012 19.28 19.78 19.28 19.76 178,910 +0.43(+2.23%)
Sep 12, 2012 19.36 19.43 19.30 19.33 19,999 +0.09(+0.47%)
Sep 11, 2012 19.21 19.33 19.21 19.24 354,904 +0.03(+0.16%)
Sep 10, 2012 19.31 19.34 19.21 19.21 20,321 -0.06(-0.30%)
Sep 07, 2012 19.22 19.32 19.20 19.27 18,546 +0.19(+1.01%)
Sep 06, 2012 18.78 19.09 18.78 19.07 21,660 +0.42(+2.23%)
Sep 05, 2012 18.70 18.72 18.64 18.66 7,672 -0.06(-0.32%)
Sep 04, 2012 18.62 18.76 18.56 18.72 401,934 +0.04(+0.20%)
Aug 31, 2012 18.76 18.76 18.62 18.68 4,490 +0.05(+0.24%)
Aug 30, 2012 18.67 18.68 18.53 18.63 12,464 -0.11(-0.60%)
Aug 29, 2012 18.67 18.78 18.65 18.75 7,535 +0.17(+0.94%)
Aug 27, 2012 18.54 18.66 18.54 18.57 7,180 +0.13(+0.70%)
Aug 24, 2012 18.36 18.50 18.36 18.45 9,463 +0.08(+0.45%)
Aug 23, 2012 18.51 18.51 18.36 18.36 4,163 -0.17(-0.94%)
Aug 22, 2012 18.60 18.71 18.48 18.54 16,865 -0.05(-0.24%)
Aug 21, 2012 18.69 18.80 18.54 18.58 25,323 -0.02(-0.12%)
Aug 20, 2012 18.59 18.63 18.57 18.60 8,608 -0.02(-0.08%)
Aug 17, 2012 18.51 18.63 18.51 18.62 199,939 +0.11(+0.57%)
Aug 16, 2012 18.45 18.54 18.39 18.51 32,883 +0.08(+0.41%)
Aug 15, 2012 18.31 18.48 18.31 18.44 9,913 +0.12(+0.66%)
Aug 14, 2012 18.38 18.46 18.31 18.32 16,499 -0.02(-0.08%)
Aug 13, 2012 18.35 18.35 18.20 18.33 23,518 -0.02(-0.08%)
Aug 10, 2012 18.28 18.35 18.24 18.35 24,215 +0.01(+0.04%)
Aug 09, 2012 18.37 18.41 18.34 18.34 21,897 +0.00(+0.00%)
Aug 08, 2012 18.26 18.42 18.26 18.34 223,375 -0.02(-0.08%)
Aug 07, 2012 18.28 18.49 18.28 18.36 39,820 +0.13(+0.71%)
Aug 06, 2012 18.41 18.45 18.22 18.23 88,986 -0.12(-0.66%)
Aug 03, 2012 18.08 18.41 18.08 18.35 106,700 +0.48(+2.66%)
Aug 02, 2012 17.86 17.96 17.69 17.87 73,842 -0.17(-0.96%)
Aug 01, 2012 18.25 18.27 18.05 18.05 35,773 -0.11(-0.58%)
Jul 31, 2012 18.20 18.27 18.15 18.15 11,270 -0.08(-0.46%)
Jul 30, 2012 18.34 18.40 18.22 18.23 107,878 -0.11(-0.58%)
Jul 27, 2012 18.17 18.45 18.14 18.34 18,629 +0.17(+0.96%)
Jul 26, 2012 18.23 18.23 18.08 18.17 11,894 +0.21(+1.18%)
Jul 25, 2012 18.05 18.05 17.91 17.95 50,120 +0.05(+0.25%)
Jul 24, 2012 18.04 18.04 17.77 17.91 20,740 +0.00(+0.00%)
Jul 23, 2012 17.85 17.92 17.74 17.91 75,909 -0.20(-1.13%)
Jul 20, 2012 18.23 18.28 18.11 18.11 23,408 -0.31(-1.68%)
Jul 19, 2012 18.55 18.55 18.38 18.42 18,401 -0.06(-0.33%)
Jul 18, 2012 18.46 18.54 18.44 18.48 11,036 -0.02(-0.12%)
Jul 17, 2012 18.42 18.53 18.21 18.51 42,276 +0.21(+1.13%)
Jul 16, 2012 18.30 18.42 18.27 18.30 39,112 -0.04(-0.22%)
Jul 13, 2012 18.23 18.36 18.22 18.34 37,679 +0.44(+2.45%)
Jul 12, 2012 17.89 17.97 17.85 17.90 15,914 -0.19(-1.04%)
Jul 11, 2012 17.85 18.12 17.85 18.09 33,794 +0.23(+1.27%)
Jul 10, 2012 18.18 18.19 17.81 17.86 99,450 -0.12(-0.67%)
Jul 09, 2012 18.10 18.10 17.89 17.98 43,912 -0.14(-0.79%)
Jul 06, 2012 18.01 18.15 17.98 18.13 15,571 -0.07(-0.37%)
Jul 05, 2012 18.23 18.28 18.20 18.20 9,713 -0.20(-1.07%)
Jul 03, 2012 18.23 18.42 18.22 18.39 51,668 +0.15(+0.83%)
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.