Indicators

US Regional Banks Ishares ETF (NY: IAT )

42.83 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.09	13.39	12.94	13.39	278,911	+0.31(+2.38%)
May 28, 2009	12.86	13.08	12.55	13.08	332,498	+0.41(+3.26%)
May 27, 2009	13.33	13.33	12.65	12.67	317,318	-0.57(-4.27%)
May 26, 2009	12.73	13.23	12.51	13.23	322,630	+0.64(+5.07%)
May 22, 2009	12.86	12.89	12.57	12.60	188,652	-0.09(-0.69%)
May 21, 2009	12.73	12.85	12.52	12.68	252,397	-0.41(-3.10%)
May 20, 2009	13.73	13.86	12.97	13.09	364,577	-0.41(-3.06%)
May 19, 2009	14.03	14.14	13.48	13.50	328,039	-0.46(-3.32%)
May 18, 2009	13.34	14.05	13.34	13.97	520,153	+0.88(+6.70%)
May 15, 2009	13.36	13.52	12.99	13.09	482,284	-0.33(-2.43%)
May 14, 2009	13.05	13.53	12.94	13.42	461,879	+0.30(+2.32%)
May 13, 2009	13.44	13.44	13.05	13.11	364,128	-0.74(-5.34%)
May 12, 2009	14.61	14.61	13.44	13.85	968,970	-0.54(-3.78%)
May 11, 2009	15.05	15.32	14.37	14.39	1,081,802	-0.92(-6.01%)
May 08, 2009	14.63	15.33	14.21	15.32	846,135	+1.28(+9.09%)
May 07, 2009	15.62	15.63	13.86	14.04	991,002	-0.87(-5.84%)
May 06, 2009	14.21	15.10	14.17	14.91	1,258,698	+1.05(+7.59%)
May 05, 2009	13.98	14.07	13.60	13.86	808,157	-0.33(-2.35%)
May 04, 2009	13.57	14.20	13.57	14.19	609,802	+1.52(+12.02%)

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.