Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

42.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 53.18 53.72 52.90 53.45 76,893 +0.28(+0.53%)
Aug 30, 2021 54.42 54.42 53.14 53.16 101,936 -1.16(-2.14%)
Aug 27, 2021 53.31 54.42 53.31 54.32 72,321 +1.15(+2.17%)
Aug 26, 2021 53.98 54.16 53.14 53.17 52,799 -0.68(-1.26%)
Aug 25, 2021 53.27 54.32 53.22 53.85 66,282 +0.76(+1.43%)
Aug 24, 2021 52.70 53.18 52.70 53.09 104,887 +0.56(+1.06%)
Aug 23, 2021 52.27 52.73 52.27 52.53 53,567 +0.52(+1.00%)
Aug 20, 2021 51.38 52.01 51.25 52.01 53,286 +0.62(+1.21%)
Aug 19, 2021 51.39 51.97 51.01 51.39 93,086 -0.67(-1.28%)
Aug 18, 2021 52.39 53.03 52.00 52.06 79,620 -0.52(-0.99%)
Aug 17, 2021 52.94 53.33 51.96 52.58 94,972 -0.85(-1.59%)
Aug 16, 2021 53.24 53.46 52.66 53.43 62,486 -0.24(-0.44%)
Aug 13, 2021 54.47 54.62 53.58 53.67 139,995 -0.68(-1.24%)
Aug 12, 2021 54.57 54.62 54.05 54.34 119,975 -0.12(-0.22%)
Aug 11, 2021 53.63 54.50 53.21 54.46 113,498 +0.94(+1.76%)
Aug 10, 2021 52.86 53.67 52.68 53.52 175,940 +0.52(+0.98%)
Aug 09, 2021 52.95 53.54 52.52 53.00 173,275 -0.14(-0.26%)
Aug 06, 2021 52.61 53.55 52.61 53.14 193,203 +1.24(+2.40%)
Aug 05, 2021 51.38 51.90 51.38 51.89 98,018 +0.86(+1.68%)
Aug 04, 2021 50.92 51.67 50.78 51.03 121,739 -0.52(-1.01%)
Aug 03, 2021 50.88 51.71 49.92 51.55 180,918 +0.96(+1.90%)
Aug 02, 2021 51.13 52.20 50.56 50.59 270,649 -0.36(-0.70%)
Jul 30, 2021 51.53 52.01 50.78 50.95 75,991 -0.78(-1.50%)
Jul 29, 2021 51.77 52.13 51.24 51.73 113,325 +0.38(+0.75%)
Jul 28, 2021 51.27 51.86 50.58 51.34 295,975 +0.27(+0.52%)
Jul 27, 2021 50.73 51.39 50.27 51.08 146,473 -0.13(-0.25%)
Jul 26, 2021 50.75 51.60 50.75 51.21 126,892 +0.31(+0.61%)
Jul 23, 2021 51.25 51.58 50.65 50.90 94,923 +0.27(+0.54%)
Jul 22, 2021 51.44 51.44 50.38 50.62 124,812 -0.94(-1.83%)
Jul 21, 2021 50.99 51.93 50.99 51.56 135,322 +0.95(+1.88%)
Jul 20, 2021 49.01 51.37 49.01 50.61 233,885 +1.50(+3.05%)
Jul 19, 2021 49.82 50.27 48.82 49.11 215,147 -2.03(-3.97%)
Jul 16, 2021 53.14 53.14 51.01 51.14 163,429 -1.61(-3.05%)
Jul 15, 2021 51.58 53.13 51.32 52.75 208,799 +0.75(+1.44%)
Jul 14, 2021 52.14 52.87 51.33 52.00 453,456 -0.20(-0.39%)
Jul 13, 2021 53.01 53.01 51.89 52.20 697,618 -0.79(-1.48%)
Jul 12, 2021 52.09 53.19 51.56 52.99 8,626,970 +0.44(+0.84%)
Jul 09, 2021 51.29 52.57 51.29 52.55 126,268 +2.12(+4.21%)
Jul 08, 2021 50.31 51.00 49.91 50.43 247,046 -0.90(-1.76%)
Jul 07, 2021 51.12 51.79 50.98 51.33 318,322 -0.25(-0.48%)
Jul 06, 2021 52.80 52.80 51.23 51.58 228,081 -1.42(-2.67%)
Jul 02, 2021 53.21 53.21 52.70 53.00 173,165 -0.24(-0.45%)
Jul 01, 2021 52.85 53.30 52.64 53.24 388,540 +0.65(+1.23%)
Jun 30, 2021 52.29 52.85 52.29 52.59 605,036 +0.10(+0.19%)
Jun 29, 2021 53.17 53.58 52.26 52.49 153,794 -0.27(-0.52%)
Jun 28, 2021 53.64 53.64 52.48 52.76 480,835 -1.02(-1.90%)
Jun 25, 2021 53.17 53.93 52.90 53.78 120,039 +0.96(+1.82%)
Jun 24, 2021 52.40 53.02 51.97 52.82 130,743 +0.69(+1.33%)
Jun 23, 2021 51.98 52.47 51.88 52.13 163,234 +0.22(+0.42%)
Jun 22, 2021 51.89 52.21 51.24 51.91 190,008 +0.00(+0.00%)
Jun 21, 2021 50.71 51.93 50.71 51.91 682,803 +1.67(+3.33%)
Jun 18, 2021 50.89 51.08 50.03 50.24 408,743 -1.40(-2.71%)
Jun 17, 2021 54.78 54.78 51.55 51.64 223,182 -2.75(-5.06%)
Jun 16, 2021 53.68 54.72 52.96 54.39 113,373 +0.49(+0.92%)
Jun 15, 2021 53.32 54.18 53.07 53.89 72,837 +0.66(+1.24%)
Jun 14, 2021 54.29 54.32 52.92 53.24 143,622 -1.01(-1.87%)
Jun 11, 2021 54.21 54.61 53.97 54.25 96,247 +0.23(+0.42%)
Jun 10, 2021 55.65 55.72 54.02 54.02 215,795 -1.01(-1.83%)
Jun 09, 2021 55.59 55.59 55.02 55.03 64,430 -0.96(-1.71%)
Jun 08, 2021 55.78 56.09 55.05 55.98 52,552 -0.03(-0.05%)
Jun 07, 2021 56.32 56.32 55.80 56.01 106,642 -0.05(-0.10%)
Jun 04, 2021 56.29 56.32 55.48 56.07 90,052 -0.18(-0.32%)
Jun 03, 2021 56.08 56.78 55.94 56.25 173,890 +0.07(+0.13%)
Jun 02, 2021 56.67 56.68 56.02 56.18 221,246 -0.39(-0.69%)
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.