Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

40.04 +0.06 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 16.65 17.21 16.59 17.21 852,496 +0.67(+4.04%)
Dec 30, 2008 15.93 16.54 15.93 16.54 86,897 +0.54(+3.37%)
Dec 29, 2008 16.13 16.13 15.77 16.00 42,233 -0.19(-1.15%)
Dec 26, 2008 16.25 16.44 15.97 16.18 73,966 +0.15(+0.92%)
Dec 24, 2008 15.82 16.09 15.82 16.04 45,566 +0.25(+1.61%)
Dec 23, 2008 16.19 16.19 15.76 15.78 342,520 -0.57(-3.47%)
Dec 22, 2008 16.71 16.90 16.22 16.35 129,822 -0.42(-2.49%)
Dec 19, 2008 16.90 17.23 16.69 16.77 167,014 -0.09(-0.51%)
Dec 18, 2008 17.18 17.44 16.72 16.85 102,762 -0.37(-2.17%)
Dec 17, 2008 17.46 17.54 17.11 17.23 72,587 -0.32(-1.84%)
Dec 16, 2008 16.39 17.59 16.39 17.55 220,564 +1.37(+8.49%)
Dec 15, 2008 16.81 16.93 15.87 16.18 71,129 -0.59(-3.52%)
Dec 12, 2008 15.90 16.84 15.80 16.77 241,867 +0.46(+2.82%)
Dec 11, 2008 17.25 17.43 16.24 16.31 84,908 -1.34(-7.62%)
Dec 10, 2008 17.90 17.92 17.23 17.65 259,235 -0.01(-0.04%)
Dec 09, 2008 18.49 18.52 17.63 17.66 140,594 -0.97(-5.21%)
Dec 08, 2008 20.08 20.08 18.16 18.63 190,674 +0.31(+1.69%)
Dec 05, 2008 16.89 18.32 16.69 18.32 181,934 +1.07(+6.21%)
Dec 04, 2008 17.08 18.16 16.89 17.25 124,394 -0.17(-0.99%)
Dec 03, 2008 16.41 17.51 16.05 17.42 138,819 +0.81(+4.89%)
Dec 02, 2008 15.95 16.61 15.48 16.61 167,090 +1.13(+7.29%)
Dec 01, 2008 17.71 17.71 15.48 15.48 223,928 -2.82(-15.40%)
Nov 28, 2008 17.89 18.30 17.76 18.30 112,970 +0.32(+1.80%)
Nov 26, 2008 17.13 17.98 17.00 17.98 230,608 +0.53(+3.05%)
Nov 25, 2008 17.62 17.62 16.62 17.44 147,085 +0.50(+2.97%)
Nov 24, 2008 15.90 17.19 15.57 16.94 204,806 +1.68(+10.98%)
Nov 21, 2008 15.07 15.33 13.82 15.26 400,499 +0.38(+2.56%)
Nov 20, 2008 15.88 16.24 14.79 14.88 451,765 -1.11(-6.92%)
Nov 19, 2008 17.31 17.31 15.99 15.99 214,110 -1.48(-8.48%)
Nov 18, 2008 17.40 17.90 16.77 17.47 60,077 -0.13(-0.74%)
Nov 17, 2008 17.84 18.25 17.59 17.60 58,789 -0.52(-2.86%)
Nov 14, 2008 19.14 19.35 18.06 18.12 51,303 -1.14(-5.93%)
Nov 13, 2008 17.88 19.26 17.07 19.26 138,038 +1.44(+8.07%)
Nov 12, 2008 18.69 18.86 17.80 17.82 51,933 -1.08(-5.71%)
Nov 11, 2008 18.93 19.32 18.69 18.90 54,483 -0.46(-2.38%)
Nov 10, 2008 19.68 20.01 19.11 19.36 61,185 -0.26(-1.32%)
Nov 07, 2008 19.89 19.89 19.15 19.62 30,764 +0.07(+0.37%)
Nov 06, 2008 20.51 21.03 19.54 19.55 63,688 -0.96(-4.70%)
Nov 05, 2008 21.73 21.99 20.41 20.51 203,521 -1.68(-7.55%)
Nov 04, 2008 21.71 22.24 21.36 22.19 289,232 +0.99(+4.68%)
Nov 03, 2008 21.05 21.25 20.68 21.20 171,612 +0.35(+1.66%)
Oct 31, 2008 20.13 21.00 20.13 20.85 70,222 +0.62(+3.04%)
Oct 30, 2008 20.85 20.85 19.86 20.24 90,347 -0.03(-0.16%)
Oct 29, 2008 20.39 20.94 19.99 20.27 293,813 -0.25(-1.23%)
Oct 28, 2008 19.48 20.52 18.23 20.52 176,773 +2.00(+10.79%)
Oct 27, 2008 18.58 19.42 18.32 18.52 86,698 -0.06(-0.32%)
Oct 24, 2008 16.66 19.10 16.66 18.58 474,966 -0.21(-1.10%)
Oct 23, 2008 19.34 19.50 17.94 18.79 195,769 -0.60(-3.11%)
Oct 22, 2008 19.84 20.34 18.97 19.39 283,685 -1.15(-5.60%)
Oct 21, 2008 20.69 21.15 20.19 20.54 276,421 -0.20(-0.98%)
Oct 20, 2008 20.94 20.94 20.07 20.75 192,066 +0.17(+0.82%)
Oct 17, 2008 20.45 21.53 20.45 20.58 1,249,207 -0.57(-2.69%)
Oct 16, 2008 20.42 21.22 19.41 21.15 532,892 +0.46(+2.22%)
Oct 15, 2008 20.77 21.59 20.38 20.69 379,592 -0.84(-3.91%)
Oct 14, 2008 21.82 22.29 20.57 21.53 1,105,434 +1.29(+6.40%)
Oct 13, 2008 22.10 22.22 19.13 20.23 433,271 +1.05(+5.47%)
Oct 10, 2008 16.01 20.44 16.01 19.18 1,583,868 +1.34(+7.54%)
Oct 09, 2008 20.56 20.65 17.67 17.84 678,051 -2.51(-12.34%)
Oct 08, 2008 20.02 21.60 19.85 20.35 188,367 -0.74(-3.50%)
Oct 07, 2008 25.35 25.35 21.08 21.09 204,773 -2.03(-8.77%)
Oct 06, 2008 23.14 23.17 21.64 23.12 304,739 -0.51(-2.15%)
Oct 03, 2008 25.13 25.33 23.61 23.62 213,526 -0.31(-1.28%)
Oct 02, 2008 24.81 24.81 23.86 23.93 229,653 -0.44(-1.80%)
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.