Ishares U.S. Regional Banks ETF (NY: IAT )

54.43 USD -1.51 (-2.70%)
Official Closing Price Updated: 4:10 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 58.19 58.19 55.83 55.94 1,652,143 -1.61(-2.80%)
Feb 24, 2021 56.13 57.75 56.13 57.55 190,040 +1.65(+2.95%)
Feb 23, 2021 55.72 56.04 55.21 55.90 496,023 +0.56(+1.01%)
Feb 22, 2021 54.24 55.62 54.24 55.34 495,370 +1.04(+1.92%)
Feb 19, 2021 53.02 54.44 53.02 54.30 91,000 +1.51(+2.86%)
Feb 18, 2021 52.80 53.12 52.23 52.79 48,984 -0.39(-0.73%)
Feb 17, 2021 53.12 53.63 52.76 53.18 178,565 -0.12(-0.23%)
Feb 16, 2021 52.40 53.53 52.22 53.30 158,837 +1.63(+3.15%)
Feb 12, 2021 51.00 51.90 50.94 51.67 119,000 +0.59(+1.16%)
Feb 11, 2021 51.48 51.67 50.50 51.08 69,652 -0.29(-0.56%)
Feb 10, 2021 51.60 52.01 51.12 51.37 90,540 +0.06(+0.12%)
Feb 09, 2021 50.83 51.37 50.48 51.31 42,348 +0.40(+0.79%)
Feb 08, 2021 50.35 50.94 50.18 50.91 63,871 +0.88(+1.76%)
Feb 05, 2021 50.51 50.72 49.87 50.03 63,700 -0.12(-0.24%)
Feb 04, 2021 48.87 50.28 48.87 50.15 94,090 +1.52(+3.13%)
Feb 03, 2021 48.14 48.66 47.95 48.63 83,642 +0.60(+1.25%)
Feb 02, 2021 47.36 48.35 47.18 48.03 106,013 +1.28(+2.74%)
Feb 01, 2021 46.35 46.80 45.95 46.75 45,238 +0.72(+1.56%)
Jan 29, 2021 47.19 47.44 45.90 46.03 74,200 -1.16(-2.46%)
Jan 28, 2021 46.94 47.46 46.89 47.19 118,752 +0.86(+1.86%)
Jan 27, 2021 47.05 47.12 46.24 46.33 251,862 -1.72(-3.58%)
Jan 26, 2021 48.90 48.99 48.04 48.05 75,843 -0.66(-1.35%)
Jan 25, 2021 48.52 48.76 47.70 48.71 105,928 -0.35(-0.71%)
Jan 22, 2021 48.18 49.18 48.18 49.06 65,400 +0.34(+0.70%)
Jan 21, 2021 49.55 49.55 48.51 48.72 97,722 -0.79(-1.60%)
Jan 20, 2021 50.13 50.13 49.15 49.51 186,611 -0.64(-1.28%)
Jan 19, 2021 50.16 50.25 49.72 50.15 78,549 +0.29(+0.58%)
Jan 15, 2021 50.20 50.33 49.50 49.86 96,800 -1.12(-2.20%)
Jan 14, 2021 50.49 51.18 50.43 50.98 124,568 +0.80(+1.59%)
Jan 13, 2021 50.41 50.41 49.63 50.18 251,987 -0.31(-0.61%)
Jan 12, 2021 49.98 50.70 49.81 50.49 223,237 +0.77(+1.55%)
Jan 11, 2021 48.59 49.75 48.33 49.72 63,302 +0.53(+1.08%)
Jan 08, 2021 49.94 49.94 48.37 49.19 108,700 -0.57(-1.15%)
Jan 07, 2021 49.37 50.29 49.27 49.76 167,316 +1.15(+2.37%)
Jan 06, 2021 46.69 49.10 46.69 48.61 293,526 +3.20(+7.05%)
Jan 05, 2021 44.92 45.78 44.83 45.41 75,477 +0.34(+0.75%)
Jan 04, 2021 45.71 45.71 44.35 45.07 83,489 -0.27(-0.60%)
Dec 31, 2020 45.34 45.34 45.34 31,996 +0.43(+0.96%)
Dec 30, 2020 44.53 45.02 44.53 44.91 31,996 +0.53(+1.19%)
Dec 29, 2020 45.08 45.16 44.24 44.38 37,932 -0.63(-1.40%)
Dec 28, 2020 45.12 45.44 44.73 45.01 95,708 +0.29(+0.65%)
Dec 24, 2020 44.99 45.00 44.27 44.72 137,800 -0.23(-0.51%)
Dec 23, 2020 43.97 45.06 43.97 44.95 99,996 +1.31(+3.00%)
Dec 22, 2020 44.00 44.19 43.62 43.64 71,309 -0.24(-0.55%)
Dec 21, 2020 43.68 44.09 43.19 43.88 78,639 +0.27(+0.62%)
Dec 18, 2020 44.27 44.27 43.29 43.61 71,500 -0.56(-1.27%)
Dec 17, 2020 44.32 44.32 43.71 44.17 59,381 -0.12(-0.27%)
Dec 16, 2020 44.27 44.36 43.81 44.29 56,053 +0.22(+0.50%)
Dec 15, 2020 43.64 44.13 43.35 44.07 66,212 +0.76(+1.75%)
Dec 14, 2020 44.45 44.55 43.20 43.31 151,711 -0.87(-1.97%)
Dec 11, 2020 44.20 44.41 43.82 44.18 94,200 -0.49(-1.10%)
Dec 10, 2020 44.00 44.70 44.00 44.67 79,009 +0.25(+0.56%)
Dec 09, 2020 44.38 44.81 44.18 44.42 79,899 +0.26(+0.59%)
Dec 08, 2020 43.76 44.35 43.76 44.16 28,315 -0.03(-0.07%)
Dec 07, 2020 44.14 44.32 43.67 44.19 70,421 -0.27(-0.61%)
Dec 04, 2020 44.18 44.53 43.95 44.46 70,300 +0.72(+1.65%)
Dec 03, 2020 43.67 44.07 43.25 43.74 59,548 +0.12(+0.28%)
Dec 02, 2020 42.91 43.75 42.78 43.62 184,141 +0.54(+1.25%)
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.