Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

43.33 +0.35 (+0.81%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.10 57.48 57.06 57.20 83,852 -0.05(-0.08%)
Dec 30, 2021 57.61 58.04 57.21 57.24 118,577 -0.20(-0.35%)
Dec 29, 2021 57.58 57.66 57.13 57.45 77,448 +0.11(+0.19%)
Dec 28, 2021 57.21 57.73 57.20 57.34 69,326 +0.03(+0.05%)
Dec 27, 2021 56.68 57.34 56.35 57.31 78,741 +0.75(+1.33%)
Dec 23, 2021 56.59 57.16 56.55 56.56 82,268 +0.33(+0.59%)
Dec 22, 2021 55.85 56.25 55.57 56.22 92,050 +0.31(+0.56%)
Dec 21, 2021 55.05 56.07 55.05 55.91 117,224 +1.58(+2.92%)
Dec 20, 2021 54.57 54.65 53.31 54.33 157,110 -1.19(-2.14%)
Dec 17, 2021 57.03 57.03 55.14 55.51 599,442 -1.64(-2.87%)
Dec 16, 2021 57.48 58.26 57.03 57.15 99,983 +0.35(+0.62%)
Dec 15, 2021 56.94 57.16 56.05 56.80 123,704 +0.26(+0.46%)
Dec 14, 2021 56.08 57.24 56.08 56.54 102,567 +0.57(+1.03%)
Dec 13, 2021 57.23 57.23 55.95 55.97 349,072 -1.45(-2.52%)
Dec 10, 2021 57.79 57.87 56.86 57.41 63,785 -0.04(-0.06%)
Dec 09, 2021 57.45 57.97 57.17 57.45 65,060 -0.30(-0.53%)
Dec 08, 2021 58.32 58.46 57.65 57.75 85,660 -0.34(-0.59%)
Dec 07, 2021 58.07 58.50 57.84 58.09 75,978 +0.68(+1.19%)
Dec 06, 2021 56.98 58.14 56.74 57.41 107,974 +1.27(+2.26%)
Dec 03, 2021 57.84 57.84 55.70 56.14 146,404 -1.52(-2.63%)
Dec 02, 2021 56.26 57.99 55.96 57.66 174,394 +2.01(+3.60%)
Dec 01, 2021 57.48 58.22 55.65 55.65 224,173 -0.72(-1.27%)
Nov 30, 2021 57.06 57.32 56.24 56.37 198,753 -1.66(-2.85%)
Nov 29, 2021 58.76 58.89 57.54 58.03 122,388 +0.34(+0.59%)
Nov 26, 2021 58.21 58.26 56.92 57.69 169,584 -2.78(-4.60%)
Nov 24, 2021 60.41 60.90 60.12 60.47 86,703 -0.10(-0.17%)
Nov 23, 2021 60.18 60.63 59.82 60.57 130,680 +0.84(+1.40%)
Nov 22, 2021 59.51 60.38 59.26 59.73 175,633 +1.04(+1.77%)
Nov 19, 2021 58.81 59.01 57.90 58.69 118,310 -0.76(-1.28%)
Nov 18, 2021 59.81 59.55 59.37 59.45 119,833 -0.29(-0.49%)
Nov 17, 2021 60.28 60.28 59.36 59.75 1,346,954 -0.63(-1.04%)
Nov 16, 2021 60.30 60.72 59.93 60.38 179,168 +0.18(+0.31%)
Nov 15, 2021 60.05 60.41 59.93 60.19 67,109 +0.31(+0.52%)
Nov 12, 2021 60.15 60.30 59.42 59.88 71,360 -0.29(-0.49%)
Nov 11, 2021 60.09 60.47 59.93 60.17 58,480 +0.25(+0.41%)
Nov 10, 2021 60.15 59.92 246,073 -0.06(-0.09%)
Nov 09, 2021 59.68 60.10 59.45 59.98 94,594 -0.17(-0.28%)
Nov 08, 2021 60.43 60.60 59.75 60.15 365,181 +0.14(+0.23%)
Nov 05, 2021 60.24 60.63 59.64 60.01 125,988 +0.33(+0.56%)
Nov 04, 2021 60.75 60.75 59.21 59.68 198,978 -1.16(-1.91%)
Nov 03, 2021 59.47 61.07 59.47 60.84 172,145 +1.16(+1.94%)
Nov 02, 2021 59.79 60.04 59.50 59.68 88,113 -0.17(-0.28%)
Nov 01, 2021 59.26 59.84 58.79 59.84 89,345 +1.05(+1.78%)
Oct 29, 2021 59.23 59.41 58.67 58.79 92,816 -0.35(-0.59%)
Oct 28, 2021 58.74 59.14 58.58 59.14 95,596 +0.67(+1.15%)
Oct 27, 2021 59.95 59.95 58.47 58.47 188,991 -1.90(-3.14%)
Oct 26, 2021 60.92 60.37 378,826 -0.36(-0.59%)
Oct 25, 2021 61.17 61.25 60.62 60.72 381,617 -0.11(-0.18%)
Oct 22, 2021 60.07 61.02 60.04 60.84 128,814 +0.92(+1.54%)
Oct 21, 2021 60.30 60.45 59.50 59.91 171,377 -0.30(-0.50%)
Oct 20, 2021 58.68 60.21 58.53 60.22 630,211 +1.49(+2.54%)
Oct 19, 2021 58.52 58.76 58.14 58.73 192,411 +0.58(+1.00%)
Oct 18, 2021 57.64 58.59 57.64 58.15 208,868 +0.24(+0.41%)
Oct 15, 2021 58.15 58.41 57.46 57.91 127,452 +0.13(+0.22%)
Oct 14, 2021 57.74 57.81 57.07 57.78 119,782 +0.59(+1.03%)
Oct 13, 2021 57.36 57.36 55.99 57.19 166,764 -0.19(-0.34%)
Oct 12, 2021 57.31 57.61 57.05 57.38 111,177 -0.02(-0.03%)
Oct 11, 2021 58.39 58.56 57.40 57.40 400,637 -0.58(-1.00%)
Oct 08, 2021 57.59 58.18 57.46 57.98 163,715 +0.35(+0.61%)
Oct 07, 2021 57.85 58.07 57.47 57.63 118,102 +0.43(+0.76%)
Oct 06, 2021 56.98 57.22 55.93 57.20 71,009 -0.22(-0.38%)
Oct 05, 2021 57.31 57.87 56.95 57.42 82,750 +0.41(+0.73%)
Oct 04, 2021 56.96 57.84 56.70 57.01 109,629 -0.04(-0.06%)
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.