Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

39.19 -0.42 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 27.22 27.32 27.16 27.16 149,776 -0.14(-0.52%)
Feb 26, 2015 27.18 27.31 27.12 27.30 46,871 +0.04(+0.14%)
Feb 25, 2015 27.25 27.32 27.16 27.26 604,203 +0.01(+0.03%)
Feb 24, 2015 27.11 27.35 27.07 27.25 69,870 +0.20(+0.72%)
Feb 23, 2015 27.08 27.08 26.92 27.05 37,609 -0.12(-0.43%)
Feb 20, 2015 26.92 27.17 26.62 27.17 79,004 +0.23(+0.84%)
Feb 19, 2015 26.94 27.04 26.68 26.94 84,094 -0.05(-0.20%)
Feb 18, 2015 27.37 27.37 26.96 27.00 126,159 -0.42(-1.52%)
Feb 17, 2015 27.25 27.44 27.12 27.41 56,450 +0.10(+0.37%)
Feb 13, 2015 27.27 27.31 27.31 27.31 75,131 +0.06(+0.23%)
Feb 12, 2015 26.86 27.26 26.83 27.25 81,491 +0.54(+2.03%)
Feb 11, 2015 26.83 26.83 26.57 26.71 116,733 -0.14(-0.53%)
Feb 10, 2015 26.87 26.90 26.63 26.85 51,371 +0.17(+0.65%)
Feb 09, 2015 26.83 26.87 26.58 26.68 1,504,664 -0.26(-0.96%)
Feb 06, 2015 26.75 27.20 26.75 26.94 816,361 +0.44(+1.66%)
Feb 05, 2015 26.20 26.52 26.20 26.50 126,127 +0.42(+1.62%)
Feb 04, 2015 26.04 26.28 26.04 26.07 128,325 -0.05(-0.18%)
Feb 03, 2015 25.76 26.15 25.76 26.12 157,488 +0.47(+1.83%)
Feb 02, 2015 25.19 25.68 25.04 25.65 148,545 +0.60(+2.38%)
Jan 30, 2015 25.08 25.42 25.02 25.06 120,027 -0.33(-1.30%)
Jan 29, 2015 25.07 25.38 24.93 25.38 95,500 +0.36(+1.44%)
Jan 28, 2015 25.76 25.76 25.02 25.02 107,931 -0.63(-2.45%)
Jan 27, 2015 25.65 25.85 25.52 25.65 264,061 -0.31(-1.18%)
Jan 26, 2015 25.72 25.96 25.52 25.96 115,763 +0.24(+0.91%)
Jan 23, 2015 25.92 26.07 25.71 25.72 214,304 -0.20(-0.79%)
Jan 22, 2015 25.24 26.00 25.23 25.93 123,407 +0.98(+3.93%)
Jan 21, 2015 24.92 25.24 24.79 24.95 126,530 +0.09(+0.38%)
Jan 20, 2015 25.13 25.13 24.75 24.85 355,163 -0.24(-0.94%)
Jan 16, 2015 24.62 25.12 24.62 25.09 136,599 +0.43(+1.75%)
Jan 15, 2015 24.95 25.01 24.58 24.66 157,113 -0.28(-1.13%)
Jan 14, 2015 25.05 25.14 24.60 24.94 165,699 -0.46(-1.82%)
Jan 13, 2015 25.69 25.97 25.22 25.40 269,496 -0.20(-0.80%)
Jan 12, 2015 25.84 25.84 25.49 25.60 570,326 -0.27(-1.03%)
Jan 09, 2015 26.54 26.54 25.85 25.87 928,112 -0.65(-2.45%)
Jan 08, 2015 26.26 26.57 26.26 26.52 826,447 +0.42(+1.59%)
Jan 07, 2015 26.11 26.18 25.84 26.11 938,069 +0.27(+1.06%)
Jan 06, 2015 26.51 26.51 25.73 25.83 112,148 -0.62(-2.34%)
Jan 05, 2015 27.15 27.15 26.45 26.45 302,654 -0.78(-2.88%)
Jan 02, 2015 27.56 27.65 26.98 27.23 104,439 -0.16(-0.60%)
Dec 31, 2014 27.81 27.40 27.40 27.40 54,467 -0.34(-1.22%)
Dec 30, 2014 27.73 27.87 27.69 27.74 73,358 -0.08(-0.28%)
Dec 29, 2014 27.62 27.94 27.54 27.81 56,684 +0.20(+0.74%)
Dec 26, 2014 27.63 27.76 27.61 27.61 22,515 -0.01(-0.03%)
Dec 24, 2014 27.70 27.62 27.62 27.62 95,541 -0.07(-0.27%)
Dec 23, 2014 27.55 27.77 27.55 27.69 62,458 +0.33(+1.20%)
Dec 22, 2014 27.32 27.38 27.19 27.37 77,635 +0.11(+0.40%)
Dec 19, 2014 27.31 27.42 27.11 27.26 52,304 -0.05(-0.17%)
Dec 18, 2014 26.88 27.30 26.88 27.30 153,249 +0.66(+2.49%)
Dec 17, 2014 26.13 26.64 26.12 26.64 2,100,010 +0.58(+2.24%)
Dec 16, 2014 26.06 26.46 25.84 26.06 69,108 -0.09(-0.33%)
Dec 15, 2014 26.52 26.56 26.06 26.14 82,142 -0.23(-0.86%)
Dec 12, 2014 26.62 26.73 26.35 26.37 59,115 -0.41(-1.54%)
Dec 11, 2014 26.79 27.03 26.73 26.78 78,357 +0.06(+0.23%)
Dec 10, 2014 27.31 27.37 26.70 26.72 71,739 -0.68(-2.48%)
Dec 09, 2014 27.08 27.40 26.90 27.40 97,136 +0.11(+0.40%)
Dec 08, 2014 27.18 27.47 27.11 27.29 202,474 +0.02(+0.06%)
Dec 05, 2014 26.86 27.30 26.86 27.27 438,244 +0.52(+1.95%)
Dec 04, 2014 26.79 26.79 26.57 26.75 68,532 +0.04(+0.15%)
Dec 03, 2014 26.43 26.74 26.41 26.71 855,706 +0.26(+0.97%)
Dec 02, 2014 26.18 26.57 26.18 26.45 282,652 +0.29(+1.10%)
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.