Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

43.16 +0.18 (+0.42%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 27.45 27.56 27.39 27.39 148,502 -0.14(-0.52%)
Feb 26, 2015 27.41 27.54 27.36 27.53 46,472 +0.04(+0.14%)
Feb 25, 2015 27.48 27.56 27.40 27.49 599,062 +0.01(+0.03%)
Feb 24, 2015 27.34 27.59 27.30 27.48 69,275 +0.20(+0.72%)
Feb 23, 2015 27.31 27.31 27.15 27.29 37,289 -0.12(-0.43%)
Feb 20, 2015 27.15 27.41 26.84 27.41 78,332 +0.23(+0.84%)
Feb 19, 2015 27.17 27.27 26.91 27.18 83,378 -0.06(-0.20%)
Feb 18, 2015 27.60 27.60 27.19 27.23 125,085 -0.42(-1.52%)
Feb 17, 2015 27.48 27.67 27.35 27.65 55,970 +0.10(+0.37%)
Feb 13, 2015 27.51 27.55 27.55 27.55 74,492 +0.06(+0.23%)
Feb 12, 2015 27.09 27.49 27.06 27.48 80,798 +0.55(+2.03%)
Feb 11, 2015 27.06 27.06 26.80 26.94 115,740 -0.14(-0.53%)
Feb 10, 2015 27.10 27.13 26.86 27.08 50,934 +0.17(+0.65%)
Feb 09, 2015 27.06 27.10 26.80 26.91 1,491,862 -0.26(-0.96%)
Feb 06, 2015 26.98 27.44 26.98 27.17 809,415 +0.44(+1.66%)
Feb 05, 2015 26.42 26.75 26.42 26.73 125,054 +0.43(+1.62%)
Feb 04, 2015 26.27 26.50 26.27 26.30 127,233 -0.05(-0.18%)
Feb 03, 2015 25.98 26.38 25.98 26.35 156,148 +0.47(+1.83%)
Feb 02, 2015 25.40 25.90 25.25 25.87 147,281 +0.60(+2.38%)
Jan 30, 2015 25.29 25.63 25.23 25.27 119,006 -0.33(-1.30%)
Jan 29, 2015 25.29 25.60 25.14 25.60 94,687 +0.36(+1.44%)
Jan 28, 2015 25.98 25.98 25.23 25.24 107,012 -0.63(-2.44%)
Jan 27, 2015 25.87 26.08 25.74 25.87 261,814 -0.31(-1.18%)
Jan 26, 2015 25.94 26.19 25.74 26.18 114,778 +0.24(+0.91%)
Jan 23, 2015 26.14 26.29 25.93 25.94 212,481 -0.21(-0.79%)
Jan 22, 2015 25.46 26.22 25.44 26.15 122,357 +0.99(+3.93%)
Jan 21, 2015 25.14 25.45 25.00 25.16 125,453 +0.09(+0.38%)
Jan 20, 2015 25.34 25.35 24.96 25.06 352,141 -0.24(-0.94%)
Jan 16, 2015 24.83 25.33 24.83 25.30 135,437 +0.43(+1.75%)
Jan 15, 2015 25.16 25.22 24.79 24.87 155,776 -0.28(-1.13%)
Jan 14, 2015 25.26 25.35 24.81 25.15 164,289 -0.47(-1.82%)
Jan 13, 2015 25.91 26.20 25.44 25.62 267,203 -0.21(-0.80%)
Jan 12, 2015 26.06 26.06 25.71 25.82 565,474 -0.27(-1.03%)
Jan 09, 2015 26.76 26.76 26.07 26.09 920,216 -0.66(-2.45%)
Jan 08, 2015 26.49 26.80 26.49 26.75 819,415 +0.42(+1.59%)
Jan 07, 2015 26.33 26.41 26.07 26.33 930,088 +0.28(+1.06%)
Jan 06, 2015 26.73 26.73 25.95 26.05 111,193 -0.62(-2.34%)
Jan 05, 2015 27.38 27.38 26.68 26.68 300,079 -0.79(-2.88%)
Jan 02, 2015 27.79 27.89 27.21 27.47 103,551 -0.17(-0.60%)
Dec 31, 2014 28.05 27.63 27.63 27.63 54,004 -0.34(-1.22%)
Dec 30, 2014 27.97 28.11 27.93 27.97 72,734 -0.08(-0.28%)
Dec 29, 2014 27.86 28.18 27.78 28.05 56,202 +0.21(+0.74%)
Dec 26, 2014 27.87 28.00 27.85 27.85 22,323 -0.01(-0.03%)
Dec 24, 2014 27.94 27.86 27.86 27.86 94,728 -0.08(-0.27%)
Dec 23, 2014 27.78 28.01 27.78 27.93 61,927 +0.33(+1.20%)
Dec 22, 2014 27.55 27.62 27.42 27.60 76,974 +0.11(+0.40%)
Dec 19, 2014 27.55 27.66 27.34 27.49 51,859 -0.05(-0.17%)
Dec 18, 2014 27.11 27.54 27.11 27.54 151,945 +0.67(+2.49%)
Dec 17, 2014 26.35 26.87 26.34 26.87 2,082,143 +0.59(+2.24%)
Dec 16, 2014 26.28 26.69 26.06 26.28 68,520 -0.09(-0.33%)
Dec 15, 2014 26.74 26.78 26.28 26.37 81,443 -0.23(-0.86%)
Dec 12, 2014 26.85 26.96 26.58 26.59 58,612 -0.42(-1.54%)
Dec 11, 2014 27.02 27.26 26.96 27.01 77,690 +0.06(+0.23%)
Dec 10, 2014 27.55 27.60 26.93 26.95 71,129 -0.68(-2.48%)
Dec 09, 2014 27.31 27.63 27.13 27.63 96,310 +0.11(+0.40%)
Dec 08, 2014 27.41 27.71 27.34 27.52 200,751 +0.02(+0.06%)
Dec 05, 2014 27.09 27.54 27.09 27.51 434,515 +0.53(+1.95%)
Dec 04, 2014 27.02 27.02 26.80 26.98 67,949 +0.04(+0.15%)
Dec 03, 2014 26.66 26.97 26.64 26.94 848,426 +0.26(+0.97%)
Dec 02, 2014 26.41 26.80 26.41 26.68 280,247 +0.29(+1.10%)
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.