Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

39.19 -0.42 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 34.12 34.23 33.54 34.02 802,660 +0.28(+0.82%)
Mar 30, 2023 34.79 34.85 33.61 33.74 922,209 -0.54(-1.58%)
Mar 29, 2023 34.09 34.34 33.81 34.28 1,233,259 +0.67(+2.01%)
Mar 28, 2023 33.37 33.83 33.09 33.61 764,899 +0.24(+0.71%)
Mar 27, 2023 34.32 34.58 33.24 33.37 903,054 +0.74(+2.27%)
Mar 24, 2023 31.49 32.71 31.30 32.63 1,540,134 +0.63(+1.96%)
Mar 23, 2023 33.05 33.25 31.84 32.00 2,099,731 -0.64(-1.96%)
Mar 22, 2023 34.59 34.64 32.61 32.64 1,948,842 -2.00(-5.78%)
Mar 21, 2023 34.06 34.74 33.80 34.65 3,299,701 +2.11(+6.48%)
Mar 20, 2023 32.96 33.77 32.45 32.54 1,307,369 +0.69(+2.17%)
Mar 17, 2023 33.36 33.45 31.79 31.85 1,890,269 -2.32(-6.80%)
Mar 16, 2023 32.62 34.87 31.38 34.17 2,208,776 +1.15(+3.49%)
Mar 15, 2023 32.79 33.53 32.12 33.02 2,193,518 -1.06(-3.11%)
Mar 14, 2023 37.36 37.36 33.47 34.08 4,029,522 +0.60(+1.78%)
Mar 13, 2023 33.67 35.09 31.23 33.48 4,841,004 -5.64(-14.42%)
Mar 10, 2023 39.28 41.07 37.45 39.13 1,515,128 -2.06(-5.00%)
Mar 09, 2023 43.93 44.00 41.08 41.19 497,822 -3.66(-8.16%)
Mar 08, 2023 45.21 45.38 44.63 44.84 90,252 -0.32(-0.70%)
Mar 07, 2023 46.78 46.78 45.15 45.16 149,275 -1.91(-4.06%)
Mar 06, 2023 47.32 47.63 47.00 47.07 66,501 -0.20(-0.43%)
Mar 03, 2023 46.82 47.28 46.55 47.27 100,179 +0.76(+1.63%)
Mar 02, 2023 47.23 47.23 46.04 46.52 95,987 -1.09(-2.28%)
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.