Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

39.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.46 37.68 37.25 37.36 170,917 +0.15(+0.41%)
Aug 29, 2019 36.83 37.33 36.83 37.21 161,839 +0.71(+1.94%)
Aug 28, 2019 35.78 36.69 35.78 36.50 137,052 +0.55(+1.52%)
Aug 27, 2019 36.51 36.51 35.78 35.95 175,229 -0.42(-1.15%)
Aug 26, 2019 36.27 36.37 35.98 36.37 278,453 +0.33(+0.92%)
Aug 23, 2019 36.95 37.25 35.84 36.04 100,980 -1.08(-2.90%)
Aug 22, 2019 37.12 37.34 36.83 37.12 122,201 +0.20(+0.55%)
Aug 21, 2019 37.04 37.07 36.78 36.91 128,215 +0.17(+0.46%)
Aug 20, 2019 37.17 37.17 36.68 36.74 204,814 -0.62(-1.67%)
Aug 19, 2019 37.58 37.65 37.31 37.36 212,486 +0.38(+1.04%)
Aug 16, 2019 36.30 37.06 36.30 36.98 254,325 +0.89(+2.46%)
Aug 15, 2019 36.30 36.53 35.92 36.09 362,039 -0.11(-0.31%)
Aug 14, 2019 36.63 36.95 36.05 36.20 411,555 -1.34(-3.57%)
Aug 13, 2019 37.04 38.03 37.00 37.54 180,127 +0.41(+1.10%)
Aug 12, 2019 37.41 37.52 37.11 37.13 256,625 -0.74(-1.96%)
Aug 09, 2019 37.83 38.06 37.52 37.88 178,180 -0.09(-0.25%)
Aug 08, 2019 37.75 38.15 37.59 37.97 254,863 +0.59(+1.58%)
Aug 07, 2019 37.30 37.50 36.70 37.38 311,743 -0.75(-1.97%)
Aug 06, 2019 38.04 38.14 37.39 38.13 158,377 +0.35(+0.93%)
Aug 05, 2019 38.46 38.46 37.33 37.78 388,278 -1.39(-3.55%)
Aug 02, 2019 39.34 39.41 38.61 39.17 290,406 -0.26(-0.65%)
Aug 01, 2019 40.91 41.08 39.31 39.43 362,099 -1.56(-3.81%)
Jul 31, 2019 41.04 41.32 40.87 40.99 258,538 -0.09(-0.23%)
Jul 30, 2019 40.55 41.09 40.49 41.09 222,773 +0.30(+0.73%)
Jul 29, 2019 41.11 41.26 40.75 40.79 187,945 -0.38(-0.93%)
Jul 26, 2019 40.62 41.22 40.60 41.17 231,833 +0.64(+1.58%)
Jul 25, 2019 40.83 41.05 40.41 40.53 293,205 -0.24(-0.59%)
Jul 24, 2019 39.98 40.84 39.98 40.77 163,384 +0.67(+1.68%)
Jul 23, 2019 39.64 40.09 39.56 40.09 202,331 +0.48(+1.21%)
Jul 22, 2019 39.61 39.69 39.39 39.62 222,187 -0.06(-0.15%)
Jul 19, 2019 39.53 39.91 39.53 39.68 884,809 +0.18(+0.45%)
Jul 18, 2019 39.06 39.71 38.89 39.50 494,424 +0.40(+1.03%)
Jul 17, 2019 39.01 39.36 38.89 39.10 419,738 -0.03(-0.09%)
Jul 16, 2019 39.22 39.32 38.93 39.13 239,234 -0.11(-0.28%)
Jul 15, 2019 39.98 39.98 39.16 39.24 421,967 -0.61(-1.54%)
Jul 12, 2019 39.75 39.92 39.53 39.86 329,416 +0.24(+0.60%)
Jul 11, 2019 39.36 39.69 39.18 39.62 335,946 +0.38(+0.98%)
Jul 10, 2019 39.63 39.65 39.18 39.23 351,345 -0.43(-1.08%)
Jul 09, 2019 39.20 39.68 39.17 39.66 337,225 +0.26(+0.67%)
Jul 08, 2019 39.59 39.71 39.28 39.40 304,190 -0.48(-1.20%)
Jul 05, 2019 39.66 40.04 39.66 39.87 229,607 +0.44(+1.13%)
Jul 03, 2019 39.19 39.47 39.09 39.43 148,893 +0.33(+0.85%)
Jul 02, 2019 39.48 39.55 38.88 39.10 263,911 -0.43(-1.08%)
Jul 01, 2019 39.63 39.86 39.29 39.52 390,531 +0.34(+0.87%)
Jun 28, 2019 38.95 39.35 38.67 39.18 253,974 +0.57(+1.48%)
Jun 27, 2019 38.26 38.71 38.26 38.61 305,475 +0.41(+1.07%)
Jun 26, 2019 38.24 38.54 38.14 38.20 603,604 +0.13(+0.34%)
Jun 25, 2019 38.11 38.23 37.64 38.07 431,120 -0.05(-0.13%)
Jun 24, 2019 38.24 38.61 38.02 38.12 226,123 -0.15(-0.40%)
Jun 21, 2019 38.24 38.61 38.24 38.28 423,837 -0.02(-0.04%)
Jun 20, 2019 38.48 38.48 37.59 38.29 231,676 +0.01(+0.02%)
Jun 19, 2019 38.70 39.11 38.25 38.29 183,752 -0.31(-0.80%)
Jun 18, 2019 37.86 38.73 37.85 38.59 582,839 +0.61(+1.62%)
Jun 17, 2019 38.65 38.83 37.92 37.98 295,549 -0.70(-1.80%)
Jun 14, 2019 38.56 38.78 38.12 38.67 374,710 +0.16(+0.42%)
Jun 13, 2019 38.55 38.80 38.37 38.51 350,922 +0.10(+0.26%)
Jun 12, 2019 38.69 38.85 38.32 38.41 323,264 -0.34(-0.88%)
Jun 11, 2019 38.68 39.10 38.56 38.75 368,459 +0.24(+0.62%)
Jun 10, 2019 38.48 38.89 38.47 38.51 460,273 +0.36(+0.96%)
Jun 07, 2019 38.30 38.37 38.06 38.15 542,256 -0.31(-0.82%)
Jun 06, 2019 38.43 38.59 38.10 38.46 444,106 +0.01(+0.02%)
Jun 05, 2019 38.39 38.59 37.99 38.45 431,502 -0.01(-0.02%)
Jun 04, 2019 37.64 38.50 37.64 38.46 512,858 +1.27(+3.42%)
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.