Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

39.98 +0.03 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.58 38.73 37.50 37.58 76,927 -1.14(-2.95%)
Nov 27, 2020 39.18 39.18 38.50 38.73 38,308 -0.44(-1.12%)
Nov 25, 2020 39.31 39.32 38.72 39.17 373,787 -0.48(-1.22%)
Nov 24, 2020 38.60 39.67 38.60 39.65 198,326 +1.80(+4.77%)
Nov 23, 2020 37.70 38.00 37.51 37.84 117,649 +0.65(+1.75%)
Nov 20, 2020 37.48 37.48 36.98 37.19 74,936 -0.40(-1.07%)
Nov 19, 2020 37.39 37.64 36.95 37.59 102,096 +0.04(+0.10%)
Nov 18, 2020 38.25 38.61 37.55 37.56 94,480 -0.48(-1.27%)
Nov 17, 2020 37.59 38.13 37.10 38.04 93,226 -0.17(-0.44%)
Nov 16, 2020 38.18 38.42 37.73 38.21 177,315 +1.33(+3.61%)
Nov 13, 2020 36.30 37.08 36.30 36.88 780,618 +0.87(+2.40%)
Nov 12, 2020 36.38 36.40 35.51 36.01 329,654 -0.96(-2.58%)
Nov 11, 2020 37.97 37.97 36.55 36.97 327,408 -0.78(-2.06%)
Nov 10, 2020 37.67 38.05 37.25 37.75 191,620 +0.21(+0.55%)
Nov 09, 2020 35.83 38.25 35.83 37.54 327,663 +4.61(+13.99%)
Nov 06, 2020 34.09 34.09 32.76 32.93 243,740 -0.87(-2.59%)
Nov 05, 2020 32.51 33.98 32.51 33.81 338,276 +1.47(+4.56%)
Nov 04, 2020 33.52 33.52 32.17 32.34 530,920 -2.13(-6.19%)
Nov 03, 2020 34.17 34.66 34.11 34.47 204,743 +0.96(+2.88%)
Nov 02, 2020 33.10 33.67 32.61 33.51 146,051 +0.89(+2.74%)
Oct 30, 2020 31.88 32.65 31.84 32.61 119,853 +0.50(+1.56%)
Oct 29, 2020 31.37 32.29 30.91 32.11 206,871 +0.70(+2.22%)
Oct 28, 2020 31.26 31.93 31.23 31.42 146,531 -0.59(-1.84%)
Oct 27, 2020 33.01 33.01 31.99 32.01 247,230 -1.11(-3.34%)
Oct 26, 2020 33.26 33.30 32.67 33.11 86,983 -0.70(-2.06%)
Oct 23, 2020 33.73 34.11 33.31 33.81 110,556 +0.31(+0.93%)
Oct 22, 2020 32.12 33.52 32.12 33.50 149,663 +1.37(+4.25%)
Oct 21, 2020 32.17 32.41 32.08 32.13 68,344 -0.04(-0.14%)
Oct 20, 2020 31.92 32.78 31.92 32.17 648,764 +0.54(+1.72%)
Oct 19, 2020 32.01 32.26 31.58 31.63 64,849 -0.25(-0.78%)
Oct 16, 2020 32.00 32.09 31.44 31.88 62,839 +0.01(+0.03%)
Oct 15, 2020 31.14 31.88 30.91 31.87 99,470 +0.62(+1.97%)
Oct 14, 2020 31.65 32.07 31.26 31.26 109,823 -0.45(-1.41%)
Oct 13, 2020 32.51 32.51 31.59 31.70 334,410 -0.95(-2.90%)
Oct 12, 2020 32.28 32.71 32.20 32.65 77,091 +0.37(+1.16%)
Oct 09, 2020 32.74 32.83 32.02 32.27 104,508 -0.29(-0.88%)
Oct 08, 2020 32.19 32.59 32.09 32.56 85,061 +0.48(+1.50%)
Oct 07, 2020 31.59 32.39 31.59 32.08 111,643 +0.99(+3.19%)
Oct 06, 2020 31.56 32.36 31.01 31.09 313,245 -0.20(-0.63%)
Oct 05, 2020 30.58 31.29 30.58 31.28 129,553 +1.07(+3.55%)
Oct 02, 2020 28.74 30.32 28.74 30.21 105,516 +0.84(+2.86%)
Oct 01, 2020 29.34 29.52 29.01 29.37 111,898 +0.14(+0.49%)
Sep 30, 2020 28.84 29.51 28.84 29.23 137,345 +0.46(+1.61%)
Sep 29, 2020 29.09 29.09 28.32 28.76 77,337 -0.37(-1.26%)
Sep 28, 2020 28.72 29.34 28.70 29.13 197,907 +0.94(+3.32%)
Sep 25, 2020 27.61 28.26 27.51 28.19 120,973 +0.46(+1.64%)
Sep 24, 2020 27.75 28.34 27.36 27.74 121,035 +0.06(+0.23%)
Sep 23, 2020 28.43 28.97 27.66 27.68 107,516 -0.64(-2.26%)
Sep 22, 2020 29.05 29.33 28.17 28.32 215,726 -0.75(-2.58%)
Sep 21, 2020 29.60 29.90 28.73 29.07 141,167 -1.29(-4.24%)
Sep 18, 2020 30.54 30.64 30.19 30.35 74,572 -0.15(-0.49%)
Sep 17, 2020 30.31 30.72 30.27 30.50 83,102 -0.31(-1.00%)
Sep 16, 2020 30.42 31.23 30.23 30.81 106,338 +0.47(+1.54%)
Sep 15, 2020 30.99 30.99 30.19 30.34 97,281 -0.51(-1.66%)
Sep 14, 2020 30.19 31.09 30.12 30.86 178,747 +0.88(+2.94%)
Sep 11, 2020 29.58 30.04 29.42 29.97 117,638 +0.39(+1.31%)
Sep 10, 2020 30.28 30.58 29.54 29.59 172,790 -0.52(-1.73%)
Sep 09, 2020 30.52 30.52 29.87 30.11 164,640 -0.11(-0.35%)
Sep 08, 2020 30.97 30.97 29.97 30.21 443,736 -1.18(-3.77%)
Sep 04, 2020 31.42 31.84 30.78 31.39 530,846 +0.65(+2.12%)
Sep 03, 2020 31.09 32.07 30.63 30.74 563,176 -0.18(-0.57%)
Sep 02, 2020 30.57 31.04 30.31 30.92 144,076 +0.37(+1.21%)
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.