Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

48.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 28.22 28.58 28.15 28.46 56,450 +0.40(+1.44%)
Sep 29, 2016 28.49 28.61 27.97 28.05 100,454 -0.36(-1.25%)
Sep 28, 2016 28.30 28.41 28.05 28.41 43,648 +0.26(+0.92%)
Sep 27, 2016 27.78 28.16 27.72 28.15 40,485 +0.25(+0.90%)
Sep 26, 2016 28.26 28.27 27.88 27.90 89,561 -0.55(-1.95%)
Sep 23, 2016 28.41 28.66 28.39 28.45 189,778 -0.03(-0.11%)
Sep 22, 2016 28.48 28.58 28.41 28.49 100,658 +0.10(+0.34%)
Sep 21, 2016 28.36 28.51 28.21 28.39 82,986 +0.15(+0.54%)
Sep 20, 2016 28.39 28.42 28.20 28.24 159,323 -0.02(-0.06%)
Sep 19, 2016 28.28 28.47 28.12 28.25 188,537 +0.13(+0.46%)
Sep 16, 2016 28.20 28.22 28.00 28.12 86,102 -0.25(-0.88%)
Sep 15, 2016 28.00 28.40 27.96 28.37 172,932 +0.29(+1.03%)
Sep 14, 2016 28.33 28.45 28.08 28.08 120,363 -0.27(-0.96%)
Sep 13, 2016 28.47 28.47 28.04 28.36 107,763 -0.39(-1.37%)
Sep 12, 2016 28.33 28.78 28.12 28.75 321,257 +0.26(+0.90%)
Sep 09, 2016 28.65 28.83 28.49 28.49 175,328 -0.23(-0.78%)
Sep 08, 2016 28.64 28.78 28.54 28.72 98,376 +0.12(+0.42%)
Sep 07, 2016 28.43 28.60 28.29 28.60 163,199 +0.14(+0.51%)
Sep 06, 2016 28.89 29.03 28.34 28.45 532,706 -0.42(-1.45%)
Sep 02, 2016 28.73 28.87 28.87 28.87 71,453 +0.19(+0.67%)
Sep 01, 2016 28.88 28.97 28.45 28.68 229,117 -0.14(-0.50%)
Aug 31, 2016 28.78 28.84 28.50 28.82 164,964 +0.10(+0.34%)
Aug 30, 2016 28.51 28.73 28.51 28.73 117,346 +0.28(+0.99%)
Aug 29, 2016 28.28 28.59 28.23 28.45 515,551 +0.22(+0.77%)
Aug 26, 2016 28.15 28.35 28.03 28.23 192,549 +0.19(+0.66%)
Aug 25, 2016 27.90 28.10 27.90 28.04 82,977 +0.11(+0.40%)
Aug 24, 2016 27.98 28.11 27.87 27.93 68,112 -0.04(-0.14%)
Aug 23, 2016 28.00 28.12 27.97 27.97 127,810 +0.02(+0.06%)
Aug 22, 2016 27.87 27.98 27.79 27.96 60,683 +0.02(+0.09%)
Aug 19, 2016 27.84 27.96 27.75 27.93 113,734 +0.03(+0.12%)
Aug 18, 2016 27.78 27.94 27.77 27.90 110,195 +0.08(+0.29%)
Aug 17, 2016 27.67 27.88 27.67 27.82 173,010 +0.07(+0.26%)
Aug 16, 2016 27.66 27.81 27.59 27.75 104,060 -0.03(-0.12%)
Aug 15, 2016 27.47 27.80 27.47 27.78 99,939 +0.35(+1.29%)
Aug 12, 2016 27.40 27.43 27.26 27.42 70,574 -0.14(-0.50%)
Aug 11, 2016 27.51 27.63 27.42 27.56 134,788 +0.10(+0.38%)
Aug 10, 2016 27.77 27.77 27.44 27.46 163,801 -0.34(-1.22%)
Aug 09, 2016 27.76 27.88 27.71 27.79 191,821 +0.02(+0.06%)
Aug 08, 2016 27.92 28.00 27.74 27.78 223,403 -0.06(-0.20%)
Aug 05, 2016 27.36 27.84 27.30 27.84 351,428 +0.82(+3.04%)
Aug 04, 2016 26.99 27.15 26.97 27.01 261,458 +0.01(+0.03%)
Aug 03, 2016 26.61 27.01 26.61 27.01 240,586 +0.44(+1.67%)
Aug 02, 2016 26.78 26.87 26.46 26.56 238,015 -0.21(-0.78%)
Aug 01, 2016 27.09 27.20 26.76 26.77 209,124 -0.27(-0.98%)
Jul 29, 2016 27.01 27.25 26.97 27.04 258,762 -0.09(-0.33%)
Jul 28, 2016 27.06 27.19 26.86 27.13 175,546 +0.02(+0.09%)
Jul 27, 2016 27.09 27.35 27.03 27.10 285,041 +0.02(+0.06%)
Jul 26, 2016 26.89 27.12 26.89 27.09 180,512 +0.14(+0.54%)
Jul 25, 2016 26.99 27.07 26.89 26.94 152,645 -0.10(-0.39%)
Jul 22, 2016 26.85 27.09 26.73 27.05 300,807 +0.20(+0.75%)
Jul 21, 2016 26.99 27.11 26.80 26.85 213,802 -0.14(-0.51%)
Jul 20, 2016 27.15 27.17 26.90 26.98 144,037 -0.09(-0.33%)
Jul 19, 2016 26.93 27.19 26.88 27.07 194,242 +0.02(+0.06%)
Jul 18, 2016 26.98 27.18 26.98 27.05 257,997 -0.06(-0.24%)
Jul 15, 2016 27.34 27.35 27.00 27.12 397,807 +0.06(+0.21%)
Jul 14, 2016 27.12 27.13 26.96 27.06 368,014 +0.43(+1.63%)
Jul 13, 2016 26.64 26.75 26.47 26.63 257,298 -0.03(-0.12%)
Jul 12, 2016 26.45 26.71 26.35 26.66 360,939 +0.52(+2.00%)
Jul 11, 2016 26.12 26.24 26.08 26.14 378,445 +0.24(+0.93%)
Jul 08, 2016 25.78 26.08 25.47 25.90 1,864,219 +0.43(+1.67%)
Jul 07, 2016 25.31 25.68 25.28 25.47 783,922 +0.23(+0.89%)
Jul 06, 2016 24.86 25.29 24.67 25.24 779,693 +0.18(+0.71%)
Jul 05, 2016 25.52 25.69 24.92 25.07 313,597 -0.76(-2.93%)
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.