Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

40.04 +0.06 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.57 13.76 13.45 13.69 92,079 +0.14(+1.06%)
Jul 30, 2009 13.32 13.66 13.32 13.55 454,442 +0.39(+2.95%)
Jul 29, 2009 13.21 13.30 13.06 13.16 207,174 -0.09(-0.65%)
Jul 28, 2009 13.07 13.32 13.07 13.24 172,458 +0.08(+0.60%)
Jul 27, 2009 12.80 13.27 12.80 13.17 290,348 +0.39(+3.04%)
Jul 24, 2009 12.63 12.83 12.58 12.78 2,132 +0.01(+0.11%)
Jul 23, 2009 12.40 12.84 12.39 12.76 235,784 +0.34(+2.72%)
Jul 22, 2009 12.09 12.58 12.09 12.42 241,010 +0.13(+1.05%)
Jul 21, 2009 12.58 12.60 12.10 12.29 271,169 -0.30(-2.34%)
Jul 20, 2009 12.55 12.65 12.48 12.59 111,981 +0.10(+0.81%)
Jul 17, 2009 12.81 12.93 12.41 12.49 1,063,899 -0.35(-2.75%)
Jul 16, 2009 12.81 12.96 12.64 12.84 170,920 +0.01(+0.06%)
Jul 15, 2009 12.59 12.98 12.56 12.83 210,206 +0.42(+3.42%)
Jul 14, 2009 12.54 12.60 12.32 12.41 192,944 -0.14(-1.09%)
Jul 13, 2009 12.20 12.55 12.19 12.55 275,459 +0.65(+5.45%)
Jul 10, 2009 11.90 11.98 11.81 11.90 180,403 -0.12(-0.96%)
Jul 09, 2009 12.00 12.18 11.95 12.01 234,267 +0.12(+1.03%)
Jul 08, 2009 12.15 12.23 11.62 11.89 358,485 -0.17(-1.37%)
Jul 07, 2009 12.16 12.34 12.06 12.06 202,528 -0.09(-0.71%)
Jul 06, 2009 12.06 12.29 11.99 12.14 147,124 +0.02(+0.18%)
Jul 02, 2009 12.27 12.37 12.10 12.12 83,249 -0.43(-3.44%)
Jul 01, 2009 12.57 12.62 12.45 12.55 127,568 +0.02(+0.17%)
Jun 30, 2009 12.78 12.78 12.42 12.53 262,520 -0.13(-1.02%)
Jun 29, 2009 12.69 12.73 12.41 12.66 219,227 +0.07(+0.57%)
Jun 26, 2009 12.47 12.63 12.37 12.59 79,612 +0.06(+0.46%)
Jun 25, 2009 12.32 12.53 12.32 12.53 86,005 +0.22(+1.81%)
Jun 24, 2009 12.34 12.46 12.22 12.31 187,919 -0.01(-0.12%)
Jun 23, 2009 12.26 12.50 12.10 12.32 291,315 +0.09(+0.77%)
Jun 22, 2009 12.63 12.84 12.23 12.23 365,481 -0.64(-4.98%)
Jun 19, 2009 12.79 12.90 12.61 12.87 158,979 +0.19(+1.48%)
Jun 18, 2009 12.42 12.73 12.42 12.68 343,642 +0.24(+1.97%)
Jun 17, 2009 12.76 12.76 12.22 12.44 828,298 -0.35(-2.70%)
Jun 16, 2009 12.99 13.06 12.76 12.78 210,254 -0.22(-1.72%)
Jun 15, 2009 13.21 13.31 12.89 13.01 233,833 -0.34(-2.54%)
Jun 12, 2009 13.24 13.44 13.19 13.35 135,750 +0.06(+0.43%)
Jun 11, 2009 13.06 13.50 13.03 13.29 354,259 +0.38(+2.96%)
Jun 10, 2009 13.39 13.39 12.90 12.91 286,780 -0.29(-2.18%)
Jun 09, 2009 13.18 13.25 13.04 13.19 261,743 +0.08(+0.60%)
Jun 08, 2009 13.16 13.24 13.02 13.12 436,716 +0.14(+1.11%)
Jun 05, 2009 13.54 13.58 12.86 12.97 975,429 -0.37(-2.75%)
Jun 04, 2009 12.88 13.36 12.83 13.34 1,202,722 +0.49(+3.81%)
Jun 03, 2009 12.96 13.07 12.73 12.85 215,280 -0.12(-0.94%)
Jun 02, 2009 13.14 13.24 12.86 12.97 424,789 -0.27(-2.01%)
Jun 01, 2009 13.47 13.47 13.04 13.24 394,107 -0.06(-0.43%)
May 29, 2009 12.99 13.29 12.85 13.29 280,990 +0.31(+2.38%)
May 28, 2009 12.76 12.99 12.46 12.99 334,976 +0.41(+3.26%)
May 27, 2009 13.23 13.23 12.56 12.58 319,683 -0.56(-4.27%)
May 26, 2009 12.63 13.14 12.42 13.14 325,035 +0.63(+5.07%)
May 22, 2009 12.76 12.80 12.48 12.50 190,058 -0.09(-0.69%)
May 21, 2009 12.63 12.76 12.43 12.59 254,279 -0.40(-3.10%)
May 20, 2009 13.63 13.76 12.87 12.99 367,294 -0.41(-3.06%)
May 19, 2009 13.93 14.04 13.38 13.40 330,485 -0.46(-3.32%)
May 18, 2009 13.24 13.94 13.24 13.86 524,030 +0.87(+6.70%)
May 15, 2009 13.26 13.42 12.89 12.99 485,879 -0.32(-2.43%)
May 14, 2009 12.96 13.43 12.85 13.32 465,322 +0.30(+2.32%)
May 13, 2009 13.34 13.34 12.96 13.01 366,843 -0.73(-5.34%)
May 12, 2009 14.50 14.50 13.35 13.75 976,193 -0.54(-3.78%)
May 11, 2009 14.94 15.20 14.26 14.29 1,089,866 -0.91(-6.01%)
May 08, 2009 14.52 15.22 14.11 15.20 852,443 +1.27(+9.09%)
May 07, 2009 15.50 15.51 13.76 13.94 998,389 -0.86(-5.84%)
May 06, 2009 14.10 14.99 14.07 14.80 1,268,080 +1.04(+7.59%)
May 05, 2009 13.88 13.96 13.50 13.76 814,181 -0.33(-2.35%)
May 04, 2009 13.47 14.09 13.47 14.09 614,348 +1.51(+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.