Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

43.34 +0.36 (+0.84%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 56.36 56.36 55.49 56.27 144,314 +0.05(+0.10%)
May 27, 2021 55.98 56.33 55.81 56.21 76,441 +0.92(+1.66%)
May 26, 2021 54.94 55.42 54.57 55.29 76,010 +0.51(+0.93%)
May 25, 2021 55.82 56.42 54.76 54.78 91,693 -0.99(-1.78%)
May 24, 2021 56.08 56.08 55.47 55.78 110,338 -0.08(-0.15%)
May 21, 2021 55.38 56.25 55.38 55.86 169,559 +0.76(+1.37%)
May 20, 2021 55.31 55.47 54.56 55.10 140,775 -0.28(-0.51%)
May 19, 2021 55.21 55.42 54.29 55.38 373,812 -0.58(-1.04%)
May 18, 2021 56.97 57.26 55.93 55.97 158,190 -1.06(-1.85%)
May 17, 2021 56.63 57.07 56.30 57.02 119,551 +0.17(+0.30%)
May 14, 2021 56.17 56.95 55.89 56.85 171,886 +0.98(+1.76%)
May 13, 2021 54.19 56.18 54.16 55.87 222,266 +1.61(+2.97%)
May 12, 2021 56.06 56.49 54.15 54.25 278,293 -1.29(-2.33%)
May 11, 2021 55.47 56.59 55.09 55.55 187,370 -0.54(-0.96%)
May 10, 2021 56.87 57.30 56.08 56.08 156,386 -0.39(-0.69%)
May 07, 2021 55.37 56.49 54.96 56.48 168,183 +0.31(+0.55%)
May 06, 2021 55.88 56.21 55.17 56.17 134,241 +0.44(+0.78%)
May 05, 2021 55.62 56.06 54.86 55.73 281,238 +0.30(+0.54%)
May 04, 2021 54.13 55.43 53.68 55.43 575,381 +0.96(+1.77%)
May 03, 2021 55.05 55.10 54.10 54.46 763,678 +0.20(+0.37%)
Apr 30, 2021 54.65 55.17 54.26 54.26 112,158 -0.76(-1.39%)
Apr 29, 2021 54.70 55.29 54.56 55.03 163,611 +0.86(+1.60%)
Apr 28, 2021 54.10 54.38 53.96 54.16 96,777 +0.25(+0.46%)
Apr 27, 2021 53.54 53.99 53.37 53.92 109,860 +0.46(+0.87%)
Apr 26, 2021 53.23 53.99 53.23 53.45 133,656 +0.55(+1.03%)
Apr 23, 2021 51.17 53.23 51.16 52.91 347,681 +1.77(+3.45%)
Apr 22, 2021 52.04 52.04 51.14 51.14 218,103 -0.81(-1.56%)
Apr 21, 2021 50.52 52.01 50.24 51.95 140,800 +1.24(+2.44%)
Apr 20, 2021 52.15 52.15 50.50 50.71 122,804 -1.80(-3.43%)
Apr 19, 2021 52.78 53.31 52.38 52.52 367,988 -0.31(-0.59%)
Apr 16, 2021 52.53 53.06 52.50 52.83 156,209 +0.69(+1.33%)
Apr 15, 2021 52.90 52.90 51.19 52.13 297,381 -0.62(-1.17%)
Apr 14, 2021 52.02 53.19 51.90 52.75 208,038 +0.71(+1.36%)
Apr 13, 2021 52.80 52.80 51.76 52.04 372,287 -0.99(-1.87%)
Apr 12, 2021 52.73 53.18 52.73 53.03 163,860 +0.39(+0.74%)
Apr 09, 2021 52.53 52.75 52.19 52.64 187,517 +0.56(+1.07%)
Apr 08, 2021 52.07 52.20 51.08 52.09 182,277 -0.05(-0.09%)
Apr 07, 2021 52.17 52.53 51.81 52.13 148,397 +0.09(+0.17%)
Apr 06, 2021 51.97 52.42 51.65 52.04 194,479 -0.16(-0.31%)
Apr 05, 2021 52.66 52.95 51.87 52.21 262,294 +0.21(+0.40%)
Apr 01, 2021 51.37 52.00 51.25 52.00 434,684 +0.41(+0.79%)
Mar 31, 2021 52.09 52.30 51.51 51.59 387,434 -0.52(-1.00%)
Mar 30, 2021 51.33 52.41 51.33 52.11 518,870 +1.17(+2.29%)
Mar 29, 2021 51.76 51.89 50.41 50.94 510,692 -1.57(-2.98%)
Mar 26, 2021 52.18 52.67 51.75 52.51 245,738 +1.05(+2.03%)
Mar 25, 2021 49.69 51.65 49.38 51.46 352,067 +1.54(+3.09%)
Mar 24, 2021 50.58 51.36 49.92 49.92 211,037 -0.07(-0.15%)
Mar 23, 2021 50.80 51.23 49.79 49.99 269,587 -1.32(-2.56%)
Mar 22, 2021 52.39 52.39 50.94 51.31 449,431 -1.38(-2.62%)
Mar 19, 2021 53.06 53.33 51.81 52.68 468,664 -0.75(-1.41%)
Mar 18, 2021 53.55 55.15 53.15 53.44 764,535 +0.57(+1.08%)
Mar 17, 2021 52.88 53.38 52.33 52.87 386,945 +0.42(+0.80%)
Mar 16, 2021 52.78 52.78 51.78 52.45 376,547 -0.73(-1.36%)
Mar 15, 2021 53.97 53.97 52.58 53.17 444,031 -0.61(-1.13%)
Mar 12, 2021 53.42 53.93 53.33 53.78 486,299 +1.07(+2.03%)
Mar 11, 2021 52.46 53.04 51.98 52.71 267,500 +0.14(+0.26%)
Mar 10, 2021 51.70 52.62 51.70 52.58 452,834 +1.04(+2.02%)
Mar 09, 2021 52.39 52.39 50.76 51.53 852,821 -1.20(-2.27%)
Mar 08, 2021 52.10 53.45 51.81 52.73 981,623 +1.22(+2.36%)
Mar 05, 2021 51.27 51.71 49.53 51.51 582,082 +1.31(+2.60%)
Mar 04, 2021 50.89 51.34 49.30 50.21 906,837 -0.64(-1.27%)
Mar 03, 2021 50.74 51.98 50.74 50.85 443,384 +0.38(+0.76%)
Mar 02, 2021 50.91 51.07 50.43 50.47 537,089 -0.53(-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.