Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

49.59 -0.60 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.37 18.37 18.11 18.28 18,324 +0.01(+0.04%)
Mar 29, 2012 18.25 18.30 18.07 18.28 36,731 -0.13(-0.72%)
Mar 28, 2012 18.23 18.42 18.22 18.41 23,890 +0.21(+1.17%)
Mar 27, 2012 18.37 18.39 18.19 18.20 38,263 -0.18(-1.00%)
Mar 26, 2012 18.38 18.51 18.26 18.38 34,413 +0.21(+1.16%)
Mar 23, 2012 18.01 18.18 17.92 18.17 66,059 +0.10(+0.53%)
Mar 22, 2012 18.23 18.23 17.95 18.07 76,738 -0.24(-1.32%)
Mar 21, 2012 18.46 18.46 18.24 18.32 86,756 -0.07(-0.40%)
Mar 20, 2012 18.38 18.47 18.21 18.39 140,540 -0.07(-0.36%)
Mar 19, 2012 18.31 18.62 18.19 18.46 169,267 +0.12(+0.64%)
Mar 16, 2012 18.40 18.42 18.19 18.34 72,827 +0.02(+0.12%)
Mar 15, 2012 17.97 18.35 17.83 18.32 265,155 +0.39(+2.17%)
Mar 14, 2012 17.87 17.98 17.68 17.93 114,814 +0.15(+0.87%)
Mar 13, 2012 17.22 17.79 17.22 17.77 88,981 +0.67(+3.90%)
Mar 12, 2012 17.09 17.14 16.98 17.10 18,497 -0.06(-0.33%)
Mar 09, 2012 16.98 17.27 16.98 17.16 32,353 +0.24(+1.43%)
Mar 08, 2012 16.79 16.95 16.70 16.92 14,614 +0.23(+1.37%)
Mar 07, 2012 16.54 16.73 16.54 16.69 18,228 +0.21(+1.29%)
Mar 06, 2012 16.64 16.65 16.43 16.48 73,367 -0.39(-2.31%)
Mar 05, 2012 16.96 16.96 16.79 16.87 126,585 -0.17(-0.99%)
Mar 02, 2012 17.18 17.19 16.98 17.04 22,436 -0.14(-0.81%)
Mar 01, 2012 17.15 17.31 17.15 17.18 90,783 +0.10(+0.60%)
Feb 29, 2012 17.23 17.27 17.05 17.07 21,663 -0.05(-0.30%)
Feb 28, 2012 17.14 17.18 17.05 17.12 30,739 -0.01(-0.04%)
Feb 27, 2012 16.81 17.16 16.79 17.13 18,897 +0.17(+1.00%)
Feb 24, 2012 17.13 17.13 16.91 16.96 69,066 -0.11(-0.65%)
Feb 23, 2012 16.87 17.11 16.83 17.07 278,365 +0.18(+1.09%)
Feb 22, 2012 17.16 17.16 16.88 16.89 25,162 -0.35(-2.04%)
Feb 21, 2012 17.29 17.43 17.17 17.24 99,234 -0.07(-0.39%)
Feb 17, 2012 17.23 17.32 17.18 17.31 140,083 +0.14(+0.81%)
Feb 16, 2012 16.87 17.19 16.87 17.17 31,030 +0.34(+2.01%)
Feb 15, 2012 16.94 17.03 16.80 16.83 155,770 -0.03(-0.17%)
Feb 14, 2012 16.93 16.93 16.73 16.86 19,995 -0.15(-0.91%)
Feb 13, 2012 17.00 17.04 16.90 17.01 15,226 +0.14(+0.83%)
Feb 10, 2012 16.91 16.92 16.82 16.87 355,514 -0.21(-1.20%)
Feb 09, 2012 17.23 17.23 17.02 17.08 48,422 -0.05(-0.30%)
Feb 08, 2012 17.10 17.18 17.02 17.13 31,624 +0.04(+0.22%)
Feb 07, 2012 16.92 17.15 16.91 17.10 23,223 +0.09(+0.52%)
Feb 06, 2012 17.06 17.10 16.97 17.01 21,151 -0.15(-0.90%)
Feb 03, 2012 16.92 17.17 16.92 17.16 49,517 +0.49(+2.91%)
Feb 02, 2012 16.60 16.73 16.54 16.68 33,520 +0.06(+0.35%)
Feb 01, 2012 16.51 16.71 16.51 16.62 338,534 +0.27(+1.66%)
Jan 31, 2012 16.43 16.54 16.29 16.35 252,523 -0.01(-0.09%)
Jan 30, 2012 16.20 16.38 16.15 16.36 119,092 -0.06(-0.36%)
Jan 27, 2012 16.24 16.43 16.23 16.42 31,120 +0.12(+0.77%)
Jan 26, 2012 16.82 16.84 16.25 16.29 67,721 -0.46(-2.72%)
Jan 25, 2012 16.66 16.81 16.62 16.75 31,263 +0.04(+0.22%)
Jan 24, 2012 16.62 16.71 16.46 16.71 28,117 +0.01(+0.09%)
Jan 23, 2012 16.73 16.91 16.63 16.70 96,518 -0.07(-0.39%)
Jan 20, 2012 16.60 16.76 16.48 16.76 26,919 +0.13(+0.80%)
Jan 19, 2012 16.86 16.86 16.58 16.63 67,478 -0.18(-1.04%)
Jan 18, 2012 16.73 16.81 16.52 16.81 471,260 +0.07(+0.43%)
Jan 17, 2012 16.93 17.01 16.67 16.73 80,995 -0.10(-0.61%)
Jan 13, 2012 16.62 16.86 16.52 16.84 90,162 +0.02(+0.09%)
Jan 12, 2012 16.71 16.83 16.48 16.82 458,765 +0.15(+0.88%)
Jan 11, 2012 16.60 16.69 16.43 16.68 131,433 +0.04(+0.27%)
Jan 10, 2012 16.68 16.71 16.56 16.63 96,552 +0.17(+1.03%)
Jan 09, 2012 16.35 16.46 16.21 16.46 274,727 +0.24(+1.50%)
Jan 06, 2012 16.27 16.27 16.04 16.22 210,508 -0.07(-0.41%)
Jan 05, 2012 15.89 16.41 15.85 16.29 148,262 +0.29(+1.84%)
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.