Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

40.00 -0.12 (-0.30%)
Official Closing Price Updated: 4:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 39.96 40.41 39.90 40.12 213,192 -0.31(-0.77%)
Feb 16, 2024 40.31 40.75 40.06 40.43 477,321 -0.26(-0.64%)
Feb 15, 2024 40.01 40.89 40.01 40.69 338,230 +0.90(+2.26%)
Feb 14, 2024 39.50 39.82 39.20 39.79 403,342 +0.67(+1.71%)
Feb 13, 2024 39.35 39.52 38.48 39.12 490,165 -1.27(-3.14%)
Feb 12, 2024 39.70 40.80 39.70 40.39 356,977 +0.66(+1.66%)
Feb 09, 2024 39.41 39.89 39.00 39.73 789,773 +0.32(+0.81%)
Feb 08, 2024 39.08 39.52 38.85 39.41 468,846 +0.12(+0.31%)
Feb 07, 2024 39.50 39.68 38.40 39.29 440,651 -0.16(-0.41%)
Feb 06, 2024 39.59 39.97 39.20 39.45 329,325 -0.13(-0.33%)
Feb 05, 2024 39.83 39.89 39.35 39.58 263,176 -0.65(-1.62%)
Feb 02, 2024 39.12 40.38 39.12 40.23 485,502 +0.35(+0.88%)
Feb 01, 2024 41.04 41.12 38.84 39.88 1,198,376 -1.13(-2.76%)
Jan 31, 2024 41.32 42.12 40.95 41.01 624,433 -1.75(-4.09%)
Jan 30, 2024 42.57 42.90 42.57 42.76 829,530 +0.09(+0.21%)
Jan 29, 2024 42.05 42.67 41.99 42.67 180,475 +0.52(+1.23%)
Jan 26, 2024 41.92 42.43 41.92 42.15 130,503 +0.25(+0.60%)
Jan 25, 2024 42.34 42.34 41.44 41.90 157,810 -0.06(-0.14%)
Jan 24, 2024 41.76 42.26 41.61 41.96 262,802 +0.52(+1.25%)
Jan 23, 2024 41.66 41.79 41.17 41.44 265,943 -0.13(-0.31%)
Jan 22, 2024 41.46 41.76 41.21 41.57 335,129 +0.31(+0.75%)
Jan 19, 2024 40.00 41.26 39.84 41.26 424,471 +1.39(+3.49%)
Jan 18, 2024 40.09 40.32 39.28 39.87 355,251 -0.05(-0.13%)
Jan 17, 2024 39.55 40.39 39.48 39.92 297,164 -0.17(-0.42%)
Jan 16, 2024 40.18 40.39 39.69 40.09 1,077,650 -0.59(-1.45%)
Jan 12, 2024 41.35 41.62 40.38 40.68 241,642 -0.60(-1.45%)
Jan 11, 2024 41.59 41.59 40.63 41.28 278,425 -0.58(-1.39%)
Jan 10, 2024 41.80 41.91 41.40 41.86 132,691 +0.07(+0.17%)
Jan 09, 2024 41.90 42.02 41.70 41.79 146,140 -0.56(-1.32%)
Jan 08, 2024 41.93 42.37 41.60 42.35 459,164 +0.31(+0.74%)
Jan 05, 2024 41.12 42.36 41.05 42.04 207,999 +0.71(+1.72%)
Jan 04, 2024 41.04 41.68 40.96 41.33 199,600 +0.37(+0.90%)
Jan 03, 2024 41.88 41.88 40.92 40.96 498,305 -1.33(-3.14%)
Jan 02, 2024 41.49 42.50 41.45 42.29 535,183 +0.45(+1.08%)
Dec 29, 2023 42.17 42.24 41.77 41.84 441,482 -0.44(-1.04%)
Dec 28, 2023 42.06 42.30 42.06 42.28 196,310 +0.11(+0.26%)
Dec 27, 2023 42.16 42.27 41.85 42.17 208,383 +0.02(+0.05%)
Dec 26, 2023 41.61 42.27 41.50 42.15 154,123 +0.55(+1.32%)
Dec 22, 2023 41.66 41.99 41.41 41.60 269,949 +0.17(+0.41%)
Dec 21, 2023 41.32 41.53 41.01 41.43 348,109 +0.59(+1.44%)
Dec 20, 2023 41.83 42.14 40.84 40.84 346,876 -1.25(-2.97%)
Dec 19, 2023 41.76 42.16 41.42 42.09 243,796 +0.52(+1.26%)
Dec 18, 2023 42.23 42.30 41.56 41.56 258,568 -0.51(-1.22%)
Dec 15, 2023 42.49 42.85 41.92 42.08 513,501 -0.63(-1.48%)
Dec 14, 2023 42.00 42.98 41.73 42.71 1,386,723 +2.24(+5.55%)
Dec 13, 2023 38.56 40.52 38.44 40.47 462,896 +1.94(+5.03%)
Dec 12, 2023 38.75 38.75 38.45 38.53 237,674 -0.29(-0.74%)
Dec 11, 2023 38.76 38.96 38.56 38.82 214,352 -0.05(-0.13%)
Dec 08, 2023 38.49 39.04 38.20 38.87 336,391 +0.43(+1.13%)
Dec 07, 2023 38.02 38.53 37.93 38.43 163,410 +0.58(+1.54%)
Dec 06, 2023 38.21 38.92 37.80 37.85 299,872 -0.10(-0.26%)
Dec 05, 2023 38.16 38.16 37.81 37.95 226,748 -0.47(-1.24%)
Dec 04, 2023 37.68 38.42 37.68 38.42 248,686 +0.38(+0.99%)
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.