Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

49.59 -0.60 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 40.50 40.82 40.16 40.16 118,260 -0.67(-1.64%)
Apr 29, 2024 41.12 41.26 40.71 40.83 114,514 -0.15(-0.36%)
Apr 26, 2024 40.96 41.43 40.96 40.98 87,771 -0.13(-0.31%)
Apr 25, 2024 41.05 41.49 40.63 41.11 167,727 -0.35(-0.85%)
Apr 24, 2024 40.81 41.53 40.81 41.46 119,168 +0.31(+0.76%)
Apr 23, 2024 40.77 41.37 40.65 41.15 116,445 +0.33(+0.82%)
Apr 22, 2024 40.06 40.96 39.89 40.81 123,402 +0.80(+1.99%)
Apr 19, 2024 39.09 40.02 38.95 40.02 410,561 +0.98(+2.52%)
Apr 18, 2024 38.93 39.41 38.80 39.03 459,278 +0.11(+0.28%)
Apr 17, 2024 39.06 39.28 38.58 38.93 159,947 -0.01(-0.03%)
Apr 16, 2024 39.36 39.39 38.69 38.94 258,869 -0.66(-1.66%)
Apr 15, 2024 40.08 40.67 39.35 39.59 484,994 -0.13(-0.32%)
Apr 12, 2024 39.59 39.97 39.52 39.72 136,191 -0.48(-1.20%)
Apr 11, 2024 40.40 40.49 39.51 40.20 184,623 -0.06(-0.15%)
Apr 10, 2024 41.15 41.15 40.02 40.26 511,064 -1.69(-4.03%)
Apr 09, 2024 41.97 42.16 41.57 41.95 114,170 +0.10(+0.23%)
Apr 08, 2024 41.30 42.02 41.16 41.85 246,165 +0.83(+2.01%)
Apr 05, 2024 40.74 41.19 40.66 41.03 196,436 +0.13(+0.31%)
Apr 04, 2024 41.56 41.86 40.79 40.90 205,061 -0.23(-0.55%)
Apr 03, 2024 41.13 41.58 41.01 41.13 192,245 -0.09(-0.21%)
Apr 02, 2024 41.53 41.61 41.18 41.21 173,767 -0.70(-1.66%)
Apr 01, 2024 42.59 42.59 41.88 41.91 114,196 -0.70(-1.64%)
Mar 28, 2024 42.22 42.68 42.19 42.61 165,374 +0.39(+0.93%)
Mar 27, 2024 41.23 42.22 41.22 42.22 164,984 +1.29(+3.14%)
Mar 26, 2024 41.29 41.29 40.93 40.93 91,794 -0.12(-0.29%)
Mar 25, 2024 41.10 41.54 40.97 41.05 134,636 +0.04(+0.10%)
Mar 22, 2024 41.77 42.12 41.01 41.01 135,421 -0.77(-1.83%)
Mar 21, 2024 41.16 41.87 41.16 41.77 240,572 +0.87(+2.12%)
Mar 20, 2024 39.59 41.06 39.59 40.91 220,973 +1.18(+2.97%)
Mar 19, 2024 39.50 39.91 39.50 39.73 136,583 +0.09(+0.22%)
Mar 18, 2024 39.72 39.77 39.25 39.64 156,522 +0.08(+0.20%)
Mar 15, 2024 39.30 39.99 39.30 39.56 222,073 +0.04(+0.10%)
Mar 14, 2024 40.36 40.56 39.26 39.52 208,635 -1.05(-2.60%)
Mar 13, 2024 40.46 41.06 40.40 40.57 121,536 +0.06(+0.14%)
Mar 12, 2024 40.63 40.86 40.34 40.52 189,855 -0.23(-0.57%)
Mar 11, 2024 40.60 40.92 40.41 40.75 161,219 -0.03(-0.07%)
Mar 08, 2024 41.17 41.32 40.74 40.78 269,971 +0.03(+0.07%)
Mar 07, 2024 40.99 41.36 40.58 40.75 177,753 +0.08(+0.19%)
Mar 06, 2024 40.57 41.08 39.82 40.67 601,007 -0.34(-0.83%)
Mar 05, 2024 39.72 41.31 39.72 41.01 278,943 +1.12(+2.81%)
Mar 04, 2024 39.53 40.42 39.53 39.89 411,302 +0.70(+1.79%)
Mar 01, 2024 39.08 39.27 38.41 39.19 290,279 -0.20(-0.50%)
Feb 29, 2024 39.38 39.76 39.04 39.38 185,236 +0.54(+1.38%)
Feb 28, 2024 38.98 39.31 38.85 38.85 169,791 -0.37(-0.94%)
Feb 27, 2024 38.75 39.33 38.75 39.22 131,823 +0.59(+1.54%)
Feb 26, 2024 38.89 39.25 38.43 38.62 203,633 -0.39(-1.00%)
Feb 23, 2024 39.08 39.35 38.76 39.01 181,685 -0.06(-0.15%)
Feb 22, 2024 39.15 39.58 38.85 39.07 245,711 +0.07(+0.18%)
Feb 21, 2024 38.90 39.08 38.39 39.00 250,348 -0.12(-0.30%)
Feb 20, 2024 38.97 39.40 38.91 39.12 218,633 -0.30(-0.77%)
Feb 16, 2024 39.31 39.74 39.06 39.42 489,503 -0.25(-0.64%)
Feb 15, 2024 39.01 39.87 39.01 39.68 346,862 +0.88(+2.26%)
Feb 14, 2024 38.52 38.83 38.22 38.80 413,636 +0.65(+1.71%)
Feb 13, 2024 38.37 38.53 37.52 38.15 502,675 -1.24(-3.14%)
Feb 12, 2024 38.71 39.78 38.71 39.38 366,087 +0.64(+1.66%)
Feb 09, 2024 38.43 38.90 38.03 38.74 809,929 +0.31(+0.81%)
Feb 08, 2024 38.11 38.53 37.88 38.43 480,812 +0.12(+0.31%)
Feb 07, 2024 38.52 38.69 37.44 38.31 451,897 -0.16(-0.41%)
Feb 06, 2024 38.60 38.98 38.22 38.47 337,730 -0.13(-0.33%)
Feb 05, 2024 38.84 38.90 38.37 38.59 269,892 -0.63(-1.62%)
Feb 02, 2024 38.15 39.38 38.15 39.23 497,893 +0.34(+0.88%)
Feb 01, 2024 40.02 40.09 37.87 38.89 1,228,961 -1.10(-2.76%)
Jan 31, 2024 40.29 41.07 39.93 39.99 640,370 -1.71(-4.09%)
Jan 30, 2024 41.51 41.83 41.51 41.70 850,701 +0.09(+0.21%)
Jan 29, 2024 41.00 41.61 40.95 41.61 185,081 +0.51(+1.23%)
Jan 26, 2024 40.88 41.37 40.88 41.10 133,833 +0.24(+0.60%)
Jan 25, 2024 41.29 41.29 40.41 40.86 161,837 -0.06(-0.14%)
Jan 24, 2024 40.72 41.21 40.57 40.92 269,509 +0.51(+1.25%)
Jan 23, 2024 40.62 40.75 40.15 40.41 272,730 -0.13(-0.31%)
Jan 22, 2024 40.43 40.72 40.18 40.54 343,682 +0.30(+0.75%)
Jan 19, 2024 39.00 40.23 38.85 40.23 435,304 +1.36(+3.49%)
Jan 18, 2024 39.09 39.32 38.30 38.88 364,317 -0.05(-0.13%)
Jan 17, 2024 38.57 39.38 38.50 38.93 304,748 -0.17(-0.42%)
Jan 16, 2024 39.18 39.38 38.70 39.09 1,105,154 -0.58(-1.45%)
Jan 12, 2024 40.32 40.58 39.38 39.67 247,809 -0.59(-1.45%)
Jan 11, 2024 40.55 40.55 39.62 40.25 285,531 -0.57(-1.39%)
Jan 10, 2024 40.76 40.87 40.37 40.82 136,077 +0.07(+0.17%)
Jan 09, 2024 40.86 40.97 40.66 40.75 149,869 -0.55(-1.32%)
Jan 08, 2024 40.89 41.32 40.56 41.30 470,882 +0.30(+0.74%)
Jan 05, 2024 40.10 41.31 40.03 40.99 213,307 +0.69(+1.72%)
Jan 04, 2024 40.02 40.64 39.94 40.30 204,694 +0.36(+0.90%)
Jan 03, 2024 40.84 40.84 39.90 39.94 511,022 -1.30(-3.14%)
Jan 02, 2024 40.46 41.44 40.42 41.24 548,842 +0.44(+1.08%)
Dec 29, 2023 41.12 41.19 40.73 40.80 452,749 -0.43(-1.04%)
Dec 28, 2023 41.01 41.25 41.01 41.23 201,320 +0.11(+0.26%)
Dec 27, 2023 41.11 41.22 40.81 41.12 213,701 +0.02(+0.05%)
Dec 26, 2023 40.57 41.22 40.47 41.10 158,056 +0.54(+1.32%)
Dec 22, 2023 40.62 40.95 40.38 40.56 276,838 +0.17(+0.41%)
Dec 21, 2023 40.29 40.50 39.99 40.40 356,993 +0.58(+1.44%)
Dec 20, 2023 40.79 41.09 39.82 39.82 355,729 -1.22(-2.97%)
Dec 19, 2023 40.72 41.11 40.38 41.04 250,021 +0.51(+1.26%)
Dec 18, 2023 41.18 41.24 40.53 40.53 265,171 -0.50(-1.22%)
Dec 15, 2023 41.44 41.78 40.88 41.03 526,613 -0.62(-1.48%)
Dec 14, 2023 40.95 41.91 40.69 41.65 1,422,131 +2.19(+5.55%)
Dec 13, 2023 37.60 39.51 37.48 39.46 474,715 +1.89(+5.03%)
Dec 12, 2023 37.78 37.78 37.49 37.57 243,743 -0.28(-0.74%)
Dec 11, 2023 37.79 37.99 37.60 37.85 219,825 -0.05(-0.13%)
Dec 08, 2023 37.53 38.07 37.25 37.90 344,980 +0.42(+1.13%)
Dec 07, 2023 37.08 37.57 36.98 37.47 167,582 +0.57(+1.54%)
Dec 06, 2023 37.26 37.95 36.86 36.90 307,528 -0.10(-0.26%)
Dec 05, 2023 37.21 37.21 36.87 37.00 232,537 -0.46(-1.24%)
Dec 04, 2023 36.74 37.46 36.74 37.46 255,035 +0.37(+0.99%)
Dec 01, 2023 35.46 37.13 35.37 37.10 309,593 +1.48(+4.17%)
Nov 30, 2023 35.54 35.79 35.23 35.61 271,113 +0.27(+0.76%)
Nov 29, 2023 34.77 35.67 34.77 35.34 356,164 +0.80(+2.32%)
Nov 28, 2023 34.38 34.61 34.14 34.54 317,092 +0.10(+0.28%)
Nov 27, 2023 34.42 34.50 34.19 34.45 168,475 -0.16(-0.47%)
Nov 24, 2023 34.48 34.74 34.28 34.61 85,696 +0.17(+0.50%)
Nov 22, 2023 34.73 34.81 34.29 34.44 190,287 -0.02(-0.06%)
Nov 21, 2023 34.97 34.98 34.42 34.46 139,272 -0.65(-1.84%)
Nov 20, 2023 35.04 35.19 34.69 35.10 207,547 -0.04(-0.11%)
Nov 17, 2023 34.99 35.19 34.74 35.14 187,178 +0.50(+1.45%)
Nov 16, 2023 34.88 34.97 34.40 34.64 251,950 -0.29(-0.83%)
Nov 15, 2023 34.18 35.01 34.18 34.93 407,548 +0.78(+2.29%)
Nov 14, 2023 33.27 34.54 33.27 34.15 778,787 +1.99(+6.18%)
Nov 13, 2023 32.06 32.33 31.81 32.16 401,731 -0.11(-0.33%)
Nov 10, 2023 32.18 32.32 31.78 32.27 207,917 +0.25(+0.78%)
Nov 09, 2023 32.81 32.85 31.92 32.02 266,808 -0.60(-1.83%)
Nov 08, 2023 32.93 32.93 32.50 32.61 929,981 -0.28(-0.85%)
Nov 07, 2023 32.94 33.14 32.75 32.89 181,086 -0.24(-0.73%)
Nov 06, 2023 33.62 33.77 32.93 33.14 270,634 -0.42(-1.26%)
Nov 03, 2023 33.28 33.83 33.24 33.56 509,139 +1.10(+3.39%)
Nov 02, 2023 30.97 32.46 30.97 32.46 510,327 +1.80(+5.88%)
Nov 01, 2023 30.67 30.84 30.26 30.66 265,634 -0.05(-0.16%)
Oct 31, 2023 30.43 30.71 30.19 30.71 133,579 +0.32(+1.05%)
Oct 30, 2023 30.15 30.48 29.86 30.39 254,253 +0.52(+1.74%)
Oct 27, 2023 30.69 30.70 29.67 29.87 388,856 -0.91(-2.94%)
Oct 26, 2023 30.06 31.02 30.04 30.77 598,746 +0.80(+2.67%)
Oct 25, 2023 29.78 30.07 29.37 29.97 472,165 -0.04(-0.13%)
Oct 24, 2023 30.12 30.28 29.65 30.01 522,619 +0.10(+0.32%)
Oct 23, 2023 29.98 30.49 29.87 29.92 467,885 -0.16(-0.54%)
Oct 20, 2023 31.31 31.31 30.01 30.08 451,077 -1.43(-4.53%)
Oct 19, 2023 31.89 32.51 31.46 31.51 465,104 -0.34(-1.06%)
Oct 18, 2023 32.53 32.60 31.80 31.84 285,694 -1.00(-3.05%)
Oct 17, 2023 31.81 33.19 31.81 32.85 515,586 +0.83(+2.59%)
Oct 16, 2023 31.67 32.09 31.46 32.02 245,167 +0.68(+2.18%)
Oct 13, 2023 32.10 32.16 31.17 31.33 416,814 -0.48(-1.52%)
Oct 12, 2023 32.33 32.33 31.61 31.81 314,046 -0.44(-1.37%)
Oct 11, 2023 32.34 32.78 32.02 32.26 251,366 +0.00(+0.00%)
Oct 10, 2023 32.01 32.54 31.93 32.26 217,414 +0.69(+2.20%)
Oct 09, 2023 31.23 31.71 31.14 31.56 231,585 +0.07(+0.21%)
Oct 06, 2023 31.14 31.88 30.80 31.50 334,346 +0.06(+0.18%)
Oct 05, 2023 30.95 31.53 30.79 31.44 375,621 +0.40(+1.30%)
Oct 04, 2023 30.94 31.09 30.54 31.03 345,212 +0.17(+0.56%)
Oct 03, 2023 31.24 31.29 30.72 30.86 412,458 -0.56(-1.78%)
Oct 02, 2023 32.32 32.34 31.32 31.42 386,656 -0.97(-3.01%)
Sep 29, 2023 32.34 32.82 32.23 32.39 254,149 +0.38(+1.17%)
Sep 28, 2023 31.65 32.25 31.64 32.02 359,133 +0.37(+1.16%)
Sep 27, 2023 32.00 32.00 31.36 31.65 274,499 -0.21(-0.67%)
Sep 26, 2023 32.09 32.46 31.76 31.86 373,907 -0.58(-1.79%)
Sep 25, 2023 31.96 32.45 32.25 32.44 204,291 +0.42(+1.31%)
Sep 22, 2023 32.36 32.43 31.95 32.02 209,536 -0.25(-0.77%)
Sep 21, 2023 32.60 32.95 32.27 32.27 480,154 -0.49(-1.51%)
Sep 20, 2023 33.21 33.51 32.77 32.77 285,369 -0.23(-0.69%)
Sep 19, 2023 33.06 33.26 32.68 32.99 266,397 -0.07(-0.20%)
Sep 18, 2023 33.36 33.36 32.93 33.06 217,969 -0.44(-1.30%)
Sep 15, 2023 33.41 33.70 33.25 33.50 247,806 -0.25(-0.73%)
Sep 14, 2023 33.51 33.96 33.45 33.74 181,240 +0.61(+1.83%)
Sep 13, 2023 34.09 34.28 32.95 33.14 220,245 -0.78(-2.30%)
Sep 12, 2023 33.28 34.13 33.24 33.91 402,121 +0.70(+2.12%)
Sep 11, 2023 33.36 33.74 33.17 33.21 268,848 +0.12(+0.37%)
Sep 08, 2023 32.75 33.14 32.35 33.09 286,769 +0.43(+1.31%)
Sep 07, 2023 33.03 33.33 32.56 32.66 260,969 -0.52(-1.57%)
Sep 06, 2023 33.73 33.90 32.98 33.18 356,613 -0.71(-2.10%)
Sep 05, 2023 34.26 34.62 33.90 33.90 184,423 -0.51(-1.49%)
Sep 01, 2023 34.09 34.56 34.09 34.41 218,201 +0.56(+1.66%)
Aug 31, 2023 33.84 34.08 33.67 33.85 151,227 +0.10(+0.31%)
Aug 30, 2023 33.98 34.04 33.64 33.74 219,117 -0.21(-0.62%)
Aug 29, 2023 33.42 34.07 33.22 33.95 228,561 +0.53(+1.59%)
Aug 28, 2023 33.18 33.67 33.13 33.42 200,837 +0.48(+1.47%)
Aug 25, 2023 33.34 33.56 32.64 32.94 467,986 -0.23(-0.69%)
Aug 24, 2023 33.15 33.73 33.10 33.16 217,439 +0.04(+0.11%)
Aug 23, 2023 32.73 33.17 32.46 33.13 245,087 +0.42(+1.28%)
Aug 22, 2023 33.67 33.77 32.70 32.71 324,846 -0.97(-2.88%)
Aug 21, 2023 33.96 33.96 33.34 33.68 233,393 -0.09(-0.28%)
Aug 18, 2023 33.57 33.91 33.39 33.77 285,908 -0.08(-0.22%)
Aug 17, 2023 34.09 34.22 33.76 33.85 318,296 -0.04(-0.11%)
Aug 16, 2023 34.14 34.28 33.81 33.89 471,262 -0.34(-1.00%)
Aug 15, 2023 34.79 34.91 34.15 34.23 687,163 -1.14(-3.22%)
Aug 14, 2023 35.95 35.95 35.25 35.37 278,357 -0.84(-2.31%)
Aug 11, 2023 35.85 36.35 35.80 36.20 249,199 +0.13(+0.37%)
Aug 10, 2023 36.17 36.47 35.88 36.07 391,063 +0.09(+0.26%)
Aug 09, 2023 36.44 36.58 35.96 35.98 382,852 -0.69(-1.89%)
Aug 08, 2023 35.74 36.72 35.37 36.67 569,470 -0.43(-1.15%)
Aug 07, 2023 36.85 37.15 36.76 37.10 327,170 +0.33(+0.90%)
Aug 04, 2023 36.74 37.16 36.61 36.76 386,114 -0.02(-0.05%)
Aug 03, 2023 36.26 36.86 36.05 36.78 258,275 +0.40(+1.10%)
Aug 02, 2023 36.15 36.44 35.83 36.38 375,121 -0.27(-0.73%)
Aug 01, 2023 36.90 36.94 36.26 36.65 238,065 -0.53(-1.43%)
Jul 31, 2023 37.20 37.37 36.85 37.18 364,449 +0.14(+0.38%)
Jul 28, 2023 36.89 37.09 36.52 37.04 328,668 +0.66(+1.80%)
Jul 27, 2023 37.36 37.42 36.27 36.38 553,131 -0.63(-1.69%)
Jul 26, 2023 36.52 37.20 36.52 37.01 605,207 +1.13(+3.15%)
Jul 25, 2023 36.66 36.75 35.86 35.88 745,168 -0.69(-1.90%)
Jul 24, 2023 35.97 36.78 35.96 36.57 564,944 +0.66(+1.85%)
Jul 21, 2023 36.66 36.66 35.77 35.91 662,050 -0.48(-1.33%)
Jul 20, 2023 36.20 36.43 35.75 36.39 2,798,652 -0.07(-0.18%)
Jul 19, 2023 35.55 36.57 35.29 36.46 2,469,739 +1.09(+3.09%)
Jul 18, 2023 34.22 35.38 34.11 35.37 838,900 +1.12(+3.27%)
Jul 17, 2023 33.81 34.37 33.64 34.25 477,682 +0.42(+1.24%)
Jul 14, 2023 34.89 34.89 33.69 33.83 465,075 -0.61(-1.77%)
Jul 13, 2023 34.08 34.61 33.95 34.44 331,876 +0.58(+1.71%)
Jul 12, 2023 34.07 34.59 33.75 33.86 498,522 +0.40(+1.19%)
Jul 11, 2023 33.15 33.58 32.89 33.46 535,590 +0.53(+1.62%)
Jul 10, 2023 32.65 33.15 32.56 32.93 471,645 +0.17(+0.52%)
Jul 07, 2023 32.02 33.06 32.02 32.76 456,300 +0.66(+2.07%)
Jul 06, 2023 32.06 32.13 31.42 32.09 521,627 -0.39(-1.20%)
Jul 05, 2023 32.52 32.94 32.22 32.48 402,040 -0.33(-1.01%)
Jul 03, 2023 32.23 32.95 32.20 32.81 246,065 +0.66(+2.04%)
Jun 30, 2023 32.51 32.64 32.05 32.16 335,225 -0.04(-0.12%)
Jun 29, 2023 31.98 32.40 31.91 32.20 586,151 +0.55(+1.74%)
Jun 28, 2023 31.70 31.70 31.22 31.64 346,045 -0.07(-0.21%)
Jun 27, 2023 31.35 31.92 31.03 31.71 460,864 +0.40(+1.27%)
Jun 26, 2023 31.13 31.67 31.13 31.31 264,162 +0.33(+1.07%)
Jun 23, 2023 31.03 31.31 30.90 30.98 439,689 -0.36(-1.15%)
Jun 22, 2023 32.24 32.26 31.30 31.34 546,213 -0.99(-3.06%)
Jun 21, 2023 32.56 32.64 32.17 32.33 371,446 -0.22(-0.67%)
Jun 20, 2023 32.68 32.71 32.25 32.55 445,909 -0.31(-0.95%)
Jun 16, 2023 33.23 33.25 32.60 32.86 456,257 -0.30(-0.92%)
Jun 15, 2023 32.32 33.24 32.25 33.16 640,504 +3.79(+12.90%)
May 08, 2023 30.43 30.53 29.34 29.37 741,875 -0.33(-1.11%)
May 05, 2023 29.48 29.79 28.88 29.70 1,427,037 +1.72(+6.15%)
May 04, 2023 28.24 28.63 27.09 27.98 2,644,111 -1.50(-5.07%)
May 03, 2023 30.29 30.82 29.35 29.48 3,047,291 -0.66(-2.18%)
May 02, 2023 31.88 31.88 29.80 30.14 1,917,343 -1.85(-5.79%)
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.