Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

49.23 +0.45 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 47.82 49.00 47.82 48.78 222,694 +1.33(+2.80%)
Oct 10, 2024 47.38 47.70 47.17 47.45 94,855 -0.06(-0.13%)
Oct 09, 2024 46.81 47.70 46.67 47.51 134,528 +0.72(+1.54%)
Oct 08, 2024 47.05 47.22 46.73 46.79 101,559 -0.13(-0.28%)
Oct 07, 2024 46.96 47.20 46.53 46.92 136,544 -0.20(-0.42%)
Oct 04, 2024 46.86 47.27 46.58 47.12 152,856 +1.05(+2.28%)
Oct 03, 2024 45.89 46.18 45.46 46.07 238,686 -0.05(-0.11%)
Oct 02, 2024 46.13 46.74 45.95 46.12 125,096 -0.03(-0.07%)
Oct 01, 2024 47.30 47.30 45.90 46.15 264,268 -1.39(-2.92%)
Sep 30, 2024 47.11 47.63 46.87 47.54 527,092 +0.49(+1.04%)
Sep 27, 2024 47.30 47.51 46.89 47.05 365,858 +0.02(+0.04%)
Sep 26, 2024 46.87 47.14 46.48 47.03 675,741 +0.60(+1.29%)
Sep 25, 2024 47.14 47.14 46.37 46.43 1,090,632 -0.71(-1.50%)
Sep 24, 2024 47.71 47.90 46.96 47.14 141,949 -0.46(-0.96%)
Sep 23, 2024 48.14 48.30 47.48 47.59 276,592 -0.34(-0.70%)
Sep 20, 2024 48.32 48.32 47.78 47.93 299,816 -0.54(-1.12%)
Sep 19, 2024 48.16 48.53 47.58 48.47 330,703 +1.31(+2.77%)
Sep 18, 2024 47.00 48.14 46.68 47.17 415,709 +0.23(+0.49%)
Sep 17, 2024 46.96 47.55 46.73 46.94 134,515 +0.23(+0.49%)
Sep 16, 2024 46.45 46.80 46.19 46.71 151,210 +0.52(+1.14%)
Sep 13, 2024 45.81 46.29 45.81 46.19 170,309 +0.71(+1.57%)
Sep 12, 2024 45.75 46.06 45.20 45.47 188,827 -0.04(-0.09%)
Sep 11, 2024 45.41 45.63 44.40 45.51 220,453 -0.39(-0.84%)
Sep 10, 2024 46.71 46.71 45.10 45.90 209,650 -0.68(-1.47%)
Sep 09, 2024 46.06 46.76 45.91 46.58 232,207 +0.86(+1.89%)
Sep 06, 2024 46.85 47.19 45.59 45.72 283,931 -1.03(-2.20%)
Sep 05, 2024 47.48 47.69 46.59 46.75 162,105 -0.46(-0.97%)
Sep 04, 2024 47.68 48.02 47.00 47.21 452,152 -0.57(-1.20%)
Sep 03, 2024 47.98 48.43 47.60 47.78 312,765 -0.48(-0.99%)
Aug 30, 2024 47.90 48.32 47.76 48.26 137,066 +0.53(+1.10%)
Aug 29, 2024 47.94 48.09 47.10 47.73 293,407 +0.19(+0.40%)
Aug 28, 2024 47.00 47.80 47.00 47.54 380,055 +0.40(+0.84%)
Aug 27, 2024 47.12 47.25 46.86 47.15 156,329 -0.10(-0.21%)
Aug 26, 2024 47.81 47.89 47.18 47.24 181,262 -0.19(-0.40%)
Aug 23, 2024 46.15 47.79 46.15 47.43 672,567 +1.55(+3.37%)
Aug 22, 2024 45.71 46.10 45.60 45.89 136,481 +0.27(+0.59%)
Aug 21, 2024 45.82 45.82 45.23 45.62 454,447 -0.01(-0.02%)
Aug 20, 2024 45.89 45.89 45.55 45.63 153,904 -0.50(-1.07%)
Aug 19, 2024 45.69 46.13 45.58 46.13 213,472 +0.42(+0.91%)
Aug 16, 2024 45.06 45.84 45.06 45.71 287,022 +0.53(+1.18%)
Aug 15, 2024 45.12 45.65 45.11 45.17 223,569 +0.78(+1.76%)
Aug 14, 2024 44.57 44.59 44.11 44.39 160,817 +0.02(+0.04%)
Aug 13, 2024 44.25 44.42 43.73 44.37 270,303 +0.40(+0.90%)
Aug 12, 2024 44.66 45.34 43.81 43.98 1,390,794 -0.25(-0.56%)
Aug 09, 2024 44.21 44.36 44.00 44.22 66,801 +0.02(+0.04%)
Aug 08, 2024 43.93 44.30 43.87 44.20 159,508 +0.79(+1.83%)
Aug 07, 2024 44.31 44.78 43.38 43.41 161,139 -0.33(-0.75%)
Aug 06, 2024 43.47 44.32 42.96 43.74 247,331 +0.39(+0.89%)
Aug 05, 2024 42.75 43.74 42.14 43.35 458,157 -1.06(-2.39%)
Aug 02, 2024 44.88 44.92 43.76 44.41 442,095 -1.58(-3.43%)
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.