Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

39.29 +0.42 (+1.08%)
Streaming Delayed Price Updated: 3:01 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 38.46 38.97 38.36 38.87 161,562 +0.59(+1.54%)
Dec 06, 2023 38.65 39.36 38.23 38.28 296,480 -0.10(-0.26%)
Dec 05, 2023 38.60 38.60 38.24 38.38 224,183 -0.48(-1.24%)
Dec 04, 2023 38.11 38.86 38.11 38.86 245,873 +0.38(+0.99%)
Dec 01, 2023 36.78 38.51 36.69 38.48 298,470 +1.54(+4.17%)
Nov 30, 2023 36.86 37.12 36.54 36.94 261,373 +0.28(+0.76%)
Nov 29, 2023 36.07 37.00 36.07 36.66 343,368 +0.83(+2.32%)
Nov 28, 2023 35.66 35.90 35.41 35.83 305,700 +0.10(+0.28%)
Nov 27, 2023 35.70 35.79 35.46 35.73 162,423 -0.17(-0.47%)
Nov 24, 2023 35.76 36.03 35.56 35.90 82,618 +0.18(+0.50%)
Nov 22, 2023 36.02 36.11 35.57 35.72 183,451 -0.02(-0.06%)
Nov 21, 2023 36.27 36.28 35.70 35.74 134,269 -0.67(-1.84%)
Nov 20, 2023 36.35 36.50 35.98 36.41 200,091 -0.04(-0.11%)
Nov 17, 2023 36.29 36.50 36.03 36.45 180,454 +0.52(+1.45%)
Nov 16, 2023 36.18 36.27 35.68 35.93 242,898 -0.30(-0.83%)
Nov 15, 2023 35.45 36.31 35.45 36.23 392,906 +0.81(+2.29%)
Nov 14, 2023 34.51 35.83 34.51 35.42 750,807 +2.06(+6.18%)
Nov 13, 2023 33.25 33.53 32.99 33.36 387,298 -0.11(-0.33%)
Nov 10, 2023 33.38 33.52 32.96 33.47 200,447 +0.26(+0.78%)
Nov 09, 2023 34.03 34.07 33.11 33.21 257,223 -0.62(-1.83%)
Nov 08, 2023 34.16 34.16 33.71 33.83 896,569 -0.29(-0.85%)
Nov 07, 2023 34.17 34.38 33.97 34.12 174,580 -0.25(-0.73%)
Nov 06, 2023 34.87 35.03 34.16 34.37 260,911 -0.44(-1.26%)
Nov 03, 2023 34.52 35.09 34.48 34.81 490,847 +1.14(+3.39%)
Nov 02, 2023 32.12 33.67 32.12 33.67 491,993 +1.87(+5.88%)
Nov 01, 2023 31.81 31.99 31.39 31.80 256,091 -0.05(-0.16%)
Oct 31, 2023 31.56 31.85 31.31 31.85 128,780 +0.33(+1.05%)
Oct 30, 2023 31.27 31.62 30.97 31.52 245,119 +0.54(+1.74%)
Oct 27, 2023 31.83 31.84 30.78 30.98 374,886 -0.94(-2.94%)
Oct 26, 2023 31.18 32.17 31.16 31.92 577,235 +0.83(+2.67%)
Oct 25, 2023 30.89 31.19 30.46 31.09 455,202 -0.04(-0.13%)
Oct 24, 2023 31.24 31.41 30.76 31.13 503,843 +0.10(+0.32%)
Oct 23, 2023 31.10 31.63 30.98 31.03 451,075 -0.17(-0.54%)
Oct 20, 2023 32.48 32.48 31.13 31.20 434,871 -1.48(-4.53%)
Oct 19, 2023 33.08 33.72 32.63 32.68 448,394 -0.35(-1.06%)
Oct 18, 2023 33.74 33.82 32.98 33.03 275,430 -1.04(-3.05%)
Oct 17, 2023 33.00 34.43 33.00 34.07 497,063 +0.86(+2.59%)
Oct 16, 2023 32.85 33.29 32.63 33.21 236,359 +0.71(+2.18%)
Oct 13, 2023 33.30 33.36 32.33 32.50 401,839 -0.50(-1.52%)
Oct 12, 2023 33.53 33.53 32.79 33.00 302,763 -0.46(-1.37%)
Oct 11, 2023 33.55 34.00 33.21 33.46 242,335 +0.00(+0.00%)
Oct 10, 2023 33.20 33.75 33.12 33.46 209,603 +0.72(+2.20%)
Oct 09, 2023 32.39 32.89 32.30 32.74 223,265 +0.07(+0.21%)
Oct 06, 2023 32.30 33.07 31.95 32.67 322,334 +0.06(+0.18%)
Oct 05, 2023 32.10 32.71 31.94 32.61 362,126 +0.42(+1.30%)
Oct 04, 2023 32.09 32.25 31.68 32.19 332,810 +0.18(+0.56%)
Oct 03, 2023 32.40 32.46 31.86 32.01 397,640 -0.58(-1.78%)
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.