Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

40.01 +0.84 (+2.14%)
Official Closing Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.38 18.38 18.17 18.25 28,051 -0.02(-0.12%)
Feb 25, 2011 18.15 18.32 18.15 18.27 62,710 +0.23(+1.29%)
Feb 24, 2011 18.08 18.16 17.91 18.04 26,338 -0.12(-0.68%)
Feb 23, 2011 18.22 18.30 17.93 18.16 159,251 -0.07(-0.40%)
Feb 22, 2011 18.51 18.57 18.20 18.23 42,839 -0.54(-2.87%)
Feb 18, 2011 18.71 18.80 18.68 18.77 31,275 +0.04(+0.23%)
Feb 17, 2011 18.81 18.81 18.72 18.73 38,713 -0.15(-0.81%)
Feb 16, 2011 18.93 18.98 18.85 18.88 49,038 +0.03(+0.15%)
Feb 15, 2011 18.83 18.96 18.83 18.85 37,050 -0.05(-0.27%)
Feb 14, 2011 18.89 18.90 18.76 18.90 52,107 +0.06(+0.31%)
Feb 11, 2011 18.44 18.92 18.33 18.84 93,515 +0.34(+1.85%)
Feb 10, 2011 18.51 18.57 18.41 18.50 76,490 -0.10(-0.55%)
Feb 09, 2011 18.67 18.81 18.49 18.60 48,220 -0.13(-0.70%)
Feb 08, 2011 18.59 18.75 18.54 18.73 101,539 +0.15(+0.82%)
Feb 07, 2011 18.43 18.67 18.43 18.58 107,808 +0.19(+1.03%)
Feb 04, 2011 18.31 18.41 18.19 18.39 51,893 +0.06(+0.35%)
Feb 03, 2011 18.23 18.33 18.14 18.33 23,850 +0.07(+0.37%)
Feb 02, 2011 18.22 18.37 18.22 18.26 38,713 -0.07(-0.40%)
Feb 01, 2011 18.01 18.36 18.01 18.33 41,069 +0.42(+2.36%)
Jan 31, 2011 17.85 18.00 17.81 17.91 28,143 +0.09(+0.49%)
Jan 28, 2011 18.18 18.20 17.82 17.82 63,355 -0.25(-1.41%)
Jan 27, 2011 17.88 18.10 17.83 18.08 68,555 +0.20(+1.10%)
Jan 26, 2011 18.04 18.04 17.88 17.88 83,199 -0.09(-0.53%)
Jan 25, 2011 17.85 17.98 17.80 17.98 86,023 +0.05(+0.28%)
Jan 24, 2011 18.07 18.07 17.90 17.93 78,073 -0.15(-0.81%)
Jan 21, 2011 18.08 18.17 18.01 18.07 24,429 +0.19(+1.06%)
Jan 20, 2011 17.90 17.97 17.72 17.88 115,942 -0.13(-0.73%)
Jan 19, 2011 18.38 18.38 17.96 18.01 102,361 -0.44(-2.37%)
Jan 18, 2011 18.52 18.52 18.31 18.45 64,042 -0.05(-0.28%)
Jan 14, 2011 18.00 18.51 18.00 18.50 123,901 +0.49(+2.71%)
Jan 13, 2011 18.12 18.21 17.97 18.01 33,857 -0.12(-0.64%)
Jan 12, 2011 18.12 18.17 18.09 18.13 105,709 +0.20(+1.10%)
Jan 11, 2011 18.02 18.02 17.84 17.93 66,310 +0.04(+0.20%)
Jan 10, 2011 17.85 17.93 17.64 17.90 100,295 +0.04(+0.24%)
Jan 07, 2011 18.15 18.15 17.68 17.85 99,433 -0.19(-1.05%)
Jan 06, 2011 18.33 18.33 18.04 18.04 168,516 -0.25(-1.35%)
Jan 05, 2011 18.07 18.29 18.04 18.29 154,098 +0.23(+1.28%)
Jan 04, 2011 18.35 18.38 17.92 18.06 83,688 -0.18(-0.99%)
Jan 03, 2011 18.19 18.34 18.19 18.24 122,092 +0.24(+1.33%)
Dec 31, 2010 17.99 18.09 17.97 18.00 65,015 -0.06(-0.32%)
Dec 30, 2010 18.06 18.09 18.00 18.06 49,509 -0.04(-0.20%)
Dec 29, 2010 18.17 18.17 18.05 18.09 53,766 -0.03(-0.16%)
Dec 28, 2010 18.03 18.16 18.00 18.12 107,078 +0.12(+0.65%)
Dec 27, 2010 17.77 18.01 17.75 18.01 50,474 +0.13(+0.73%)
Dec 23, 2010 17.99 17.99 17.83 17.88 56,535 -0.12(-0.65%)
Dec 22, 2010 17.63 18.09 17.63 17.99 177,822 +0.39(+2.19%)
Dec 21, 2010 17.36 17.63 17.32 17.61 160,141 +0.31(+1.80%)
Dec 20, 2010 17.32 17.37 17.29 17.29 45,362 +0.03(+0.17%)
Dec 17, 2010 17.26 17.32 17.19 17.26 143,408 +0.13(+0.76%)
Dec 16, 2010 17.14 17.32 17.05 17.13 210,491 +0.07(+0.38%)
Dec 15, 2010 17.18 17.36 17.05 17.07 86,687 -0.18(-1.05%)
Dec 14, 2010 17.37 17.48 17.20 17.25 30,031 -0.09(-0.54%)
Dec 13, 2010 17.51 17.51 17.21 17.34 110,502 -0.12(-0.66%)
Dec 10, 2010 17.33 17.47 17.23 17.46 65,535 +0.18(+1.05%)
Dec 09, 2010 16.97 17.32 16.97 17.28 201,109 +0.40(+2.36%)
Dec 08, 2010 16.42 16.89 16.42 16.88 81,999 +0.46(+2.83%)
Dec 07, 2010 16.64 16.68 16.39 16.42 77,854 -0.06(-0.35%)
Dec 06, 2010 16.47 16.52 16.37 16.47 104,798 -0.01(-0.09%)
Dec 03, 2010 16.29 16.52 16.22 16.49 24,831 +0.11(+0.66%)
Dec 02, 2010 15.93 16.38 15.89 16.38 34,829 +0.51(+3.25%)
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.