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	30.32	30.51	29.76	29.97	268,158	-0.79(-2.58%)
May 28, 2020	32.32	32.44	30.65	30.76	742,687	-0.96(-3.03%)
May 27, 2020	31.16	31.75	30.41	31.72	470,889	+2.06(+6.96%)
May 26, 2020	28.66	30.07	28.66	29.66	156,992	+2.24(+8.17%)
May 22, 2020	27.53	27.83	27.08	27.42	139,125	-0.14(-0.51%)
May 21, 2020	27.64	27.98	27.47	27.56	114,813	-0.15(-0.54%)
May 20, 2020	27.10	27.80	27.10	27.71	286,293	+1.16(+4.35%)
May 19, 2020	27.55	27.56	26.56	26.56	407,969	-1.11(-4.02%)
May 18, 2020	26.63	27.85	26.63	27.67	236,001	+2.22(+8.73%)
May 15, 2020	25.42	25.80	25.09	25.44	128,239	-0.30(-1.16%)
May 14, 2020	24.25	25.91	23.79	25.74	588,588	+0.82(+3.29%)
May 13, 2020	26.04	26.04	24.54	24.92	125,227	-1.35(-5.14%)
May 12, 2020	27.77	27.77	26.26	26.27	164,669	-1.27(-4.61%)
May 11, 2020	28.20	28.20	27.26	27.54	574,984	-1.09(-3.82%)
May 08, 2020	28.16	28.71	28.11	28.64	106,583	+1.08(+3.90%)
May 07, 2020	27.44	28.42	27.44	27.56	121,906	+0.51(+1.89%)
May 06, 2020	27.95	28.08	27.00	27.05	141,130	-0.60(-2.17%)
May 05, 2020	28.59	29.00	27.60	27.65	95,041	-0.41(-1.48%)
May 04, 2020	27.81	28.14	27.42	28.06	139,741	-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.