Indicators

US Regional Banks Ishares ETF (NY: IAT )

42.98 +0.15 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.36	30.54	29.79	30.00	267,859	-0.79(-2.58%)
May 28, 2020	32.36	32.47	30.68	30.80	741,857	-0.96(-3.03%)
May 27, 2020	31.19	31.79	30.44	31.76	470,362	+2.07(+6.96%)
May 26, 2020	28.70	30.10	28.70	29.69	156,817	+2.24(+8.17%)
May 22, 2020	27.56	27.87	27.11	27.45	138,969	-0.14(-0.51%)
May 21, 2020	27.67	28.02	27.50	27.59	114,685	-0.15(-0.54%)
May 20, 2020	27.13	27.83	27.13	27.74	285,973	+1.16(+4.35%)
May 19, 2020	27.58	27.59	26.58	26.58	407,513	-1.11(-4.02%)
May 18, 2020	26.66	27.88	26.66	27.70	235,737	+2.22(+8.73%)
May 15, 2020	25.45	25.83	25.12	25.47	128,096	-0.30(-1.16%)
May 14, 2020	24.28	25.94	23.81	25.77	587,931	+0.82(+3.29%)
May 13, 2020	26.07	26.07	24.56	24.95	125,087	-1.35(-5.14%)
May 12, 2020	27.80	27.80	26.28	26.30	164,485	-1.27(-4.61%)
May 11, 2020	28.24	28.24	27.29	27.57	574,342	-1.09(-3.82%)
May 08, 2020	28.19	28.74	28.14	28.67	106,464	+1.08(+3.90%)
May 07, 2020	27.47	28.45	27.47	27.59	121,770	+0.51(+1.89%)
May 06, 2020	27.98	28.11	27.04	27.08	140,973	-0.60(-2.17%)
May 05, 2020	28.62	29.03	27.63	27.68	94,935	-0.41(-1.48%)
May 04, 2020	27.84	28.17	27.45	28.09	139,585	-0.29(-1.03%)

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.