Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

43.27 +0.29 (+0.67%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.98 42.98 41.97 42.98 162,053 +1.31(+3.14%)
Mar 26, 2024 42.04 42.04 41.67 41.67 90,163 -0.12(-0.29%)
Mar 25, 2024 41.84 42.29 41.71 41.79 132,244 +0.04(+0.10%)
Mar 22, 2024 42.53 42.88 41.75 41.75 133,015 -0.78(-1.83%)
Mar 21, 2024 41.90 42.63 41.90 42.53 236,298 +0.88(+2.12%)
Mar 20, 2024 40.31 41.81 40.31 41.65 217,045 +1.20(+2.97%)
Mar 19, 2024 40.22 40.63 40.22 40.45 134,155 +0.09(+0.22%)
Mar 18, 2024 40.44 40.49 39.96 40.36 153,740 +0.08(+0.20%)
Mar 15, 2024 40.01 40.71 40.01 40.28 218,126 +0.04(+0.10%)
Mar 14, 2024 41.09 41.30 39.97 40.24 204,926 -1.07(-2.60%)
Mar 13, 2024 41.19 41.81 41.13 41.31 119,376 +0.06(+0.14%)
Mar 12, 2024 41.37 41.60 41.07 41.25 186,481 -0.24(-0.57%)
Mar 11, 2024 41.34 41.66 41.14 41.49 158,353 -0.03(-0.07%)
Mar 08, 2024 41.91 42.06 41.48 41.52 265,173 +0.03(+0.07%)
Mar 07, 2024 41.74 42.11 41.32 41.49 174,594 +0.08(+0.19%)
Mar 06, 2024 41.31 41.82 40.54 41.41 590,324 -0.35(-0.83%)
Mar 05, 2024 40.44 42.06 40.44 41.76 273,984 +1.14(+2.81%)
Mar 04, 2024 40.25 41.15 40.25 40.61 403,991 +0.71(+1.79%)
Mar 01, 2024 39.79 39.98 39.10 39.90 285,119 -0.20(-0.50%)
Feb 29, 2024 40.10 40.47 39.75 40.10 181,943 +0.55(+1.38%)
Feb 28, 2024 39.69 40.02 39.55 39.55 166,773 -0.38(-0.94%)
Feb 27, 2024 39.45 40.04 39.45 39.93 129,480 +0.61(+1.54%)
Feb 26, 2024 39.59 39.96 39.12 39.32 200,014 -0.40(-1.00%)
Feb 23, 2024 39.79 40.06 39.46 39.72 178,456 -0.06(-0.15%)
Feb 22, 2024 39.86 40.30 39.55 39.78 241,343 +0.07(+0.18%)
Feb 21, 2024 39.60 39.79 39.08 39.71 245,898 -0.12(-0.30%)
Feb 20, 2024 39.67 40.12 39.61 39.83 214,746 -0.31(-0.77%)
Feb 16, 2024 40.02 40.45 39.77 40.14 480,802 -0.26(-0.64%)
Feb 15, 2024 39.72 40.59 39.72 40.40 340,697 +0.89(+2.26%)
Feb 14, 2024 39.21 39.53 38.92 39.50 406,283 +0.67(+1.71%)
Feb 13, 2024 39.07 39.23 38.20 38.84 493,740 -1.26(-3.14%)
Feb 12, 2024 39.41 40.50 39.41 40.10 359,580 +0.66(+1.66%)
Feb 09, 2024 39.12 39.60 38.72 39.44 795,533 +0.32(+0.81%)
Feb 08, 2024 38.80 39.23 38.57 39.12 472,265 +0.12(+0.31%)
Feb 07, 2024 39.21 39.39 38.12 39.01 443,865 -0.16(-0.41%)
Feb 06, 2024 39.30 39.68 38.92 39.16 331,727 -0.13(-0.33%)
Feb 05, 2024 39.54 39.60 39.07 39.29 265,095 -0.65(-1.62%)
Feb 02, 2024 38.84 40.09 38.84 39.94 489,043 +0.35(+0.88%)
Feb 01, 2024 40.74 40.82 38.56 39.59 1,207,116 -1.12(-2.76%)
Jan 31, 2024 41.02 41.81 40.66 40.71 628,987 -1.74(-4.09%)
Jan 30, 2024 42.26 42.59 42.26 42.45 835,580 +0.09(+0.21%)
Jan 29, 2024 41.75 42.36 41.69 42.36 181,791 +0.52(+1.23%)
Jan 26, 2024 41.62 42.12 41.62 41.84 131,454 +0.25(+0.60%)
Jan 25, 2024 42.03 42.03 41.14 41.60 158,961 -0.06(-0.14%)
Jan 24, 2024 41.46 41.95 41.31 41.66 264,718 +0.52(+1.25%)
Jan 23, 2024 41.36 41.49 40.87 41.14 267,882 -0.13(-0.31%)
Jan 22, 2024 41.16 41.46 40.91 41.27 337,573 +0.31(+0.75%)
Jan 19, 2024 39.71 40.96 39.55 40.96 427,567 +1.38(+3.49%)
Jan 18, 2024 39.80 40.03 39.00 39.58 357,842 -0.05(-0.13%)
Jan 17, 2024 39.26 40.10 39.19 39.63 299,331 -0.17(-0.42%)
Jan 16, 2024 39.89 40.10 39.40 39.80 1,085,510 -0.59(-1.45%)
Jan 12, 2024 41.05 41.32 40.09 40.39 243,404 -0.60(-1.45%)
Jan 11, 2024 41.29 41.29 40.34 40.98 280,455 -0.58(-1.39%)
Jan 10, 2024 41.50 41.61 41.10 41.56 133,658 +0.07(+0.17%)
Jan 09, 2024 41.60 41.72 41.40 41.49 147,205 -0.56(-1.32%)
Jan 08, 2024 41.63 42.06 41.30 42.04 462,513 +0.31(+0.74%)
Jan 05, 2024 40.82 42.05 40.75 41.74 209,516 +0.70(+1.72%)
Jan 04, 2024 40.74 41.38 40.66 41.03 201,055 +0.37(+0.90%)
Jan 03, 2024 41.58 41.58 40.62 40.66 501,939 -1.32(-3.15%)
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.