Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

39.95 +0.23 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.83 36.88 36.51 36.53 340,148 -0.39(-1.06%)
Mar 30, 2017 36.12 37.05 36.12 36.92 626,692 +0.81(+2.24%)
Mar 29, 2017 36.30 36.36 35.96 36.11 370,030 -0.20(-0.54%)
Mar 28, 2017 35.66 36.53 35.66 36.31 528,923 +0.54(+1.50%)
Mar 27, 2017 35.09 35.81 34.73 35.77 497,661 -0.24(-0.66%)
Mar 24, 2017 36.13 36.27 35.69 36.00 408,776 +0.01(+0.04%)
Mar 23, 2017 35.75 36.47 35.66 35.99 457,285 +0.20(+0.57%)
Mar 22, 2017 35.53 36.10 35.09 35.79 885,301 -0.05(-0.14%)
Mar 21, 2017 37.79 37.79 35.76 35.84 820,396 -1.76(-4.69%)
Mar 20, 2017 37.93 37.99 37.57 37.60 218,892 -0.44(-1.16%)
Mar 17, 2017 38.39 38.57 37.80 38.04 337,090 -0.20(-0.53%)
Mar 16, 2017 38.17 38.44 38.08 38.24 300,739 +0.25(+0.66%)
Mar 15, 2017 38.41 38.61 37.91 37.99 248,552 -0.30(-0.79%)
Mar 14, 2017 38.19 38.34 37.84 38.29 296,933 -0.08(-0.21%)
Mar 13, 2017 38.44 38.60 38.22 38.37 196,613 +0.01(+0.02%)
Mar 10, 2017 38.84 38.86 38.01 38.36 549,667 -0.20(-0.51%)
Mar 09, 2017 38.66 38.93 38.47 38.56 223,353 +0.02(+0.06%)
Mar 08, 2017 39.10 39.26 38.51 38.54 489,274 -0.15(-0.40%)
Mar 07, 2017 38.80 38.96 38.62 38.69 246,313 -0.18(-0.46%)
Mar 06, 2017 38.83 39.03 38.52 38.87 445,596 -0.18(-0.46%)
Mar 03, 2017 38.92 39.15 38.84 39.05 459,327 +0.13(+0.33%)
Mar 02, 2017 40.01 40.01 38.86 38.92 598,662 -0.98(-2.45%)
Mar 01, 2017 39.45 40.04 39.37 39.89 404,291 +1.26(+3.26%)
Feb 28, 2017 38.74 38.89 38.46 38.63 198,921 -0.28(-0.71%)
Feb 27, 2017 38.66 38.93 38.66 38.91 396,065 +0.25(+0.65%)
Feb 24, 2017 38.54 38.71 38.43 38.66 734,555 -0.30(-0.77%)
Feb 23, 2017 39.02 39.02 38.51 38.96 480,282 +0.09(+0.22%)
Feb 22, 2017 38.74 39.06 38.63 38.87 548,072 +0.00(+0.01%)
Feb 21, 2017 38.93 39.07 38.69 38.87 289,683 +0.15(+0.38%)
Feb 17, 2017 38.72 38.72 38.72 0 -0.10(-0.25%)
Feb 16, 2017 38.92 38.92 38.54 38.82 247,132 -0.09(-0.23%)
Feb 15, 2017 38.92 39.05 38.59 38.91 869,479 +0.23(+0.59%)
Feb 14, 2017 38.11 38.73 37.93 38.68 448,563 +0.63(+1.67%)
Feb 13, 2017 37.92 38.31 37.91 38.05 288,776 +0.38(+1.01%)
Feb 10, 2017 37.67 37.77 37.49 37.67 687,565 +0.16(+0.43%)
Feb 09, 2017 37.14 37.60 37.01 37.50 1,096,995 +0.53(+1.43%)
Feb 08, 2017 37.12 37.12 36.71 36.97 390,058 -0.33(-0.87%)
Feb 07, 2017 37.58 37.63 37.19 37.30 253,396 -0.17(-0.46%)
Feb 06, 2017 37.45 37.74 37.34 37.47 233,663 -0.17(-0.45%)
Feb 03, 2017 37.53 37.69 37.18 37.64 1,044,247 +0.76(+2.07%)
Feb 02, 2017 36.97 37.09 36.68 36.88 494,061 -0.29(-0.79%)
Feb 01, 2017 37.49 37.85 37.10 37.17 707,238 +0.02(+0.07%)
Jan 31, 2017 37.09 37.43 36.92 37.14 250,799 -0.11(-0.31%)
Jan 30, 2017 37.45 37.47 36.87 37.26 539,985 -0.40(-1.06%)
Jan 27, 2017 37.89 37.89 37.57 37.66 249,862 -0.23(-0.60%)
Jan 26, 2017 37.72 37.96 37.64 37.88 1,175,183 +0.24(+0.65%)
Jan 25, 2017 37.36 37.67 37.24 37.64 306,256 +0.72(+1.94%)
Jan 24, 2017 36.50 37.06 36.36 36.93 241,003 +0.59(+1.61%)
Jan 23, 2017 36.33 36.53 36.11 36.34 1,253,906 -0.09(-0.25%)
Jan 20, 2017 36.23 36.62 36.23 36.43 621,568 +0.36(+0.99%)
Jan 19, 2017 36.45 36.45 35.89 36.07 246,759 -0.21(-0.58%)
Jan 18, 2017 36.06 36.30 35.62 36.28 344,422 +0.44(+1.23%)
Jan 17, 2017 36.95 36.95 35.80 35.84 1,119,718 -1.30(-3.50%)
Jan 13, 2017 37.14 37.14 37.14 0 +0.33(+0.91%)
Jan 12, 2017 37.13 37.20 36.43 36.81 258,976 -0.50(-1.35%)
Jan 11, 2017 37.06 37.32 36.80 37.32 378,669 +0.28(+0.77%)
Jan 10, 2017 36.81 37.18 36.67 37.03 481,866 +0.27(+0.73%)
Jan 09, 2017 36.88 36.93 36.53 36.76 708,473 -0.30(-0.80%)
Jan 06, 2017 36.99 37.23 36.88 37.06 387,817 +0.23(+0.63%)
Jan 05, 2017 37.37 37.43 36.59 36.83 485,515 -0.60(-1.59%)
Jan 04, 2017 37.06 37.51 37.01 37.42 310,885 +0.47(+1.26%)
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.