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 (%)
Jun 30, 2016 25.72 26.11 25.52 26.11 880,989 +0.59(+2.30%)
Jun 29, 2016 25.33 25.55 25.08 25.52 3,327,332 +0.58(+2.32%)
Jun 28, 2016 24.78 25.03 24.53 24.94 5,049,748 +0.64(+2.62%)
Jun 27, 2016 25.15 25.15 24.17 24.30 683,652 -1.27(-4.97%)
Jun 24, 2016 25.93 26.34 25.56 25.57 446,151 -1.87(-6.80%)
Jun 23, 2016 27.04 27.44 27.04 27.44 215,478 +0.78(+2.93%)
Jun 22, 2016 26.67 27.03 26.65 26.66 202,133 -0.02(-0.06%)
Jun 21, 2016 26.68 26.74 26.41 26.68 211,487 +0.10(+0.36%)
Jun 20, 2016 26.84 27.13 26.56 26.58 160,103 +0.19(+0.73%)
Jun 17, 2016 26.34 26.54 26.17 26.39 196,242 +0.12(+0.46%)
Jun 16, 2016 26.25 26.32 25.93 26.27 278,154 -0.20(-0.76%)
Jun 15, 2016 26.44 26.89 26.42 26.47 145,771 +0.06(+0.24%)
Jun 14, 2016 26.86 27.05 26.27 26.41 198,958 -0.54(-1.99%)
Jun 13, 2016 27.09 27.35 26.93 26.94 140,269 -0.30(-1.09%)
Jun 10, 2016 27.25 27.34 27.12 27.24 224,289 -0.35(-1.28%)
Jun 09, 2016 27.74 27.74 27.35 27.59 255,115 -0.33(-1.18%)
Jun 08, 2016 27.81 28.00 27.81 27.92 104,220 +0.07(+0.26%)
Jun 07, 2016 28.07 28.07 27.84 27.85 149,498 -0.22(-0.77%)
Jun 06, 2016 27.78 28.19 27.70 28.06 297,726 +0.39(+1.42%)
Jun 03, 2016 27.72 27.72 27.10 27.67 339,918 -0.51(-1.82%)
Jun 02, 2016 27.99 28.18 27.86 28.18 145,855 +0.10(+0.37%)
Jun 01, 2016 27.73 28.10 27.57 28.08 238,484 +0.08(+0.29%)
May 31, 2016 28.19 28.19 27.85 28.00 179,301 -0.05(-0.17%)
May 27, 2016 27.85 28.05 28.05 28.05 245,621 +0.28(+1.01%)
May 26, 2016 28.01 28.01 27.69 27.77 254,368 -0.24(-0.86%)
May 25, 2016 27.65 28.15 27.65 28.01 346,102 +0.46(+1.69%)
May 24, 2016 27.22 27.68 27.22 27.54 259,504 +0.46(+1.71%)
May 23, 2016 27.19 27.24 26.89 27.08 388,052 -0.10(-0.35%)
May 20, 2016 27.10 27.37 27.06 27.17 151,123 +0.19(+0.70%)
May 19, 2016 27.05 27.30 26.73 26.99 261,374 -0.17(-0.63%)
May 18, 2016 26.16 27.21 26.16 27.16 433,247 +0.98(+3.73%)
May 17, 2016 26.26 26.53 26.05 26.18 166,275 -0.20(-0.76%)
May 16, 2016 26.05 26.50 26.04 26.38 186,512 +0.31(+1.20%)
May 13, 2016 26.45 26.73 25.94 26.07 293,071 -0.46(-1.72%)
May 12, 2016 26.74 26.90 26.37 26.53 145,742 -0.10(-0.36%)
May 11, 2016 26.61 26.92 26.57 26.62 114,097 -0.08(-0.30%)
May 10, 2016 26.34 26.77 26.34 26.70 143,531 +0.47(+1.80%)
May 09, 2016 26.25 26.49 26.10 26.23 122,429 -0.11(-0.43%)
May 06, 2016 26.08 26.35 26.06 26.34 129,486 +0.09(+0.34%)
May 05, 2016 26.36 26.53 26.17 26.25 111,766 -0.08(-0.32%)
May 04, 2016 26.60 26.77 26.11 26.34 246,100 -0.50(-1.87%)
May 03, 2016 26.89 27.04 26.61 26.84 130,544 -0.51(-1.87%)
May 02, 2016 27.32 27.42 27.01 27.35 175,033 +0.15(+0.56%)
Apr 29, 2016 27.25 27.38 27.01 27.20 131,266 -0.16(-0.59%)
Apr 28, 2016 27.49 27.66 27.26 27.36 130,373 -0.32(-1.16%)
Apr 27, 2016 27.61 27.85 27.45 27.68 192,974 +0.04(+0.15%)
Apr 26, 2016 27.39 27.69 27.29 27.64 159,472 +0.31(+1.14%)
Apr 25, 2016 27.37 27.38 27.07 27.33 98,016 -0.15(-0.55%)
Apr 22, 2016 27.16 27.57 27.16 27.48 391,400 +0.35(+1.30%)
Apr 21, 2016 27.24 27.48 27.09 27.13 207,896 -0.12(-0.44%)
Apr 20, 2016 26.89 27.31 26.79 27.25 295,381 +0.38(+1.43%)
Apr 19, 2016 26.48 26.86 26.47 26.86 196,664 +0.42(+1.57%)
Apr 18, 2016 26.13 26.53 26.08 26.45 188,487 +0.17(+0.64%)
Apr 15, 2016 26.42 26.48 26.16 26.28 367,756 -0.10(-0.39%)
Apr 14, 2016 26.08 26.70 26.01 26.38 282,451 +0.20(+0.76%)
Apr 13, 2016 25.54 26.25 25.52 26.18 212,067 +0.87(+3.45%)
Apr 12, 2016 24.93 25.34 24.87 25.31 233,851 +0.44(+1.77%)
Apr 11, 2016 24.82 25.22 24.82 24.87 343,890 +0.17(+0.68%)
Apr 08, 2016 24.75 25.09 24.62 24.70 185,221 +0.15(+0.62%)
Apr 07, 2016 25.04 25.04 24.40 24.55 111,498 -0.67(-2.67%)
Apr 06, 2016 25.00 25.24 24.83 25.22 139,473 +0.23(+0.93%)
Apr 05, 2016 25.26 25.29 24.98 24.99 214,467 -0.54(-2.10%)
Apr 04, 2016 25.53 25.74 25.36 25.53 130,469 -0.02(-0.06%)
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.