Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

39.19 -0.42 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 32.82 32.95 32.36 32.46 332,086 -0.04(-0.12%)
Jun 29, 2023 32.28 32.71 32.21 32.50 580,663 +0.56(+1.74%)
Jun 28, 2023 32.00 32.00 31.51 31.94 342,805 -0.07(-0.21%)
Jun 27, 2023 31.65 32.22 31.32 32.01 456,548 +0.40(+1.27%)
Jun 26, 2023 31.43 31.97 31.43 31.61 261,688 +0.34(+1.07%)
Jun 23, 2023 31.32 31.61 31.20 31.27 435,572 -0.36(-1.15%)
Jun 22, 2023 32.55 32.57 31.60 31.64 541,099 -1.00(-3.06%)
Jun 21, 2023 32.86 32.95 32.47 32.63 367,969 -0.22(-0.67%)
Jun 20, 2023 32.99 33.02 32.56 32.85 441,734 -0.32(-0.95%)
Jun 16, 2023 33.54 33.56 32.91 33.17 451,985 -0.31(-0.92%)
Jun 15, 2023 32.62 33.55 32.56 33.48 634,507 +0.75(+2.29%)
Jun 14, 2023 33.77 34.00 32.55 32.73 761,200 -0.86(-2.57%)
Jun 13, 2023 33.04 33.81 32.67 33.59 789,072 +0.64(+1.95%)
Jun 12, 2023 33.38 34.03 32.45 32.95 996,493 -0.46(-1.38%)
Jun 09, 2023 33.77 33.86 33.27 33.41 1,913,954 -0.40(-1.19%)
Jun 08, 2023 33.89 33.93 33.28 33.81 666,855 -0.21(-0.62%)
Jun 07, 2023 33.69 34.18 33.22 34.02 1,202,319 +0.61(+1.84%)
Jun 06, 2023 32.08 33.75 31.97 33.41 1,774,188 +1.36(+4.24%)
Jun 05, 2023 32.39 32.79 31.72 32.05 720,107 -0.57(-1.75%)
Jun 02, 2023 31.81 32.75 31.61 32.62 1,161,683 +1.38(+4.41%)
Jun 01, 2023 30.85 31.40 30.29 31.24 957,121 +0.72(+2.37%)
May 31, 2023 31.21 31.26 30.09 30.52 918,747 -1.00(-3.17%)
May 30, 2023 31.62 31.66 30.88 31.52 642,518 +0.11(+0.36%)
May 26, 2023 31.25 31.47 30.80 31.40 418,913 +0.21(+0.67%)
May 25, 2023 31.26 31.47 30.78 31.20 443,619 -0.18(-0.58%)
May 24, 2023 31.62 31.78 31.16 31.38 570,365 -0.50(-1.58%)
May 23, 2023 31.72 32.74 31.72 31.88 837,121 +0.27(+0.84%)
May 22, 2023 31.19 31.64 30.78 31.61 817,520 +0.75(+2.43%)
May 19, 2023 31.49 31.49 30.35 30.86 761,819 -0.38(-1.22%)
May 18, 2023 31.04 31.32 30.58 31.24 729,457 +0.25(+0.80%)
May 17, 2023 29.67 31.01 29.67 31.00 1,070,123 +1.94(+6.67%)
May 16, 2023 29.69 29.82 29.06 29.06 715,808 -0.60(-2.02%)
May 15, 2023 28.90 29.73 28.88 29.66 544,335 +0.82(+2.83%)
May 12, 2023 29.03 29.03 28.44 28.84 464,643 +0.08(+0.26%)
May 11, 2023 28.87 29.06 28.49 28.76 697,409 -0.51(-1.75%)
May 10, 2023 30.34 30.35 28.97 29.28 615,734 -0.39(-1.31%)
May 09, 2023 29.42 29.86 29.06 29.67 576,493 -0.02(-0.06%)
May 08, 2023 30.75 30.85 29.65 29.68 734,111 -0.33(-1.11%)
May 05, 2023 29.79 30.10 29.18 30.02 1,412,102 +1.74(+6.15%)
May 04, 2023 28.53 28.93 27.37 28.28 2,616,439 -1.51(-5.07%)
May 03, 2023 30.61 31.15 29.67 29.79 3,015,399 -0.67(-2.18%)
May 02, 2023 32.22 32.22 30.11 30.45 1,897,276 -1.87(-5.79%)
May 01, 2023 33.26 33.36 32.21 32.33 570,345 -1.16(-3.46%)
Apr 28, 2023 32.53 33.69 32.37 33.49 1,014,641 +0.76(+2.32%)
Apr 27, 2023 32.23 32.90 32.23 32.73 326,305 +0.66(+2.04%)
Apr 26, 2023 31.84 32.63 31.73 32.07 949,661 +0.21(+0.66%)
Apr 25, 2023 32.50 32.70 31.55 31.86 723,804 -1.15(-3.48%)
Apr 24, 2023 33.15 33.36 32.85 33.01 397,788 -0.22(-0.66%)
Apr 21, 2023 33.90 33.90 33.12 33.23 417,113 -0.76(-2.24%)
Apr 20, 2023 34.18 34.56 33.82 33.99 538,553 -0.85(-2.43%)
Apr 19, 2023 33.89 35.01 33.77 34.84 787,617 +1.06(+3.15%)
Apr 18, 2023 34.21 34.21 33.42 33.77 385,989 -0.36(-1.06%)
Apr 17, 2023 33.07 34.16 32.56 34.13 371,442 +1.04(+3.13%)
Apr 14, 2023 34.00 34.04 32.89 33.10 370,476 -0.37(-1.11%)
Apr 13, 2023 33.29 33.59 32.71 33.47 399,950 +0.40(+1.21%)
Apr 12, 2023 33.57 33.76 32.90 33.07 519,593 -0.39(-1.16%)
Apr 11, 2023 33.30 33.66 33.20 33.46 2,202,923 +0.16(+0.49%)
Apr 10, 2023 33.03 33.56 32.76 33.30 573,134 +0.21(+0.63%)
Apr 06, 2023 32.66 33.39 32.65 33.09 597,991 +0.45(+1.37%)
Apr 05, 2023 32.30 32.78 32.18 32.64 853,023 -0.13(-0.41%)
Apr 04, 2023 33.82 33.92 32.39 32.77 1,282,764 -0.80(-2.38%)
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.