US Regional Banks Ishares ETF (NY: IAT )

39.98 +0.03 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 39.82 40.05 39.73 39.98 200,556 +0.03(+0.08%)
Jun 18, 2024 39.63 40.12 39.54 39.95 218,866 +0.23(+0.58%)
Jun 17, 2024 39.19 39.72 38.94 39.72 114,331 +0.53(+1.35%)
Jun 14, 2024 39.21 39.47 38.90 39.19 175,229 -0.42(-1.06%)
Jun 13, 2024 39.94 39.94 39.47 39.61 146,043 -0.40(-1.00%)
Jun 12, 2024 40.10 40.62 39.78 40.01 260,372 +0.84(+2.14%)
Jun 11, 2024 39.28 39.29 38.75 39.17 111,209 -0.41(-1.04%)
Jun 10, 2024 39.80 39.85 39.22 39.58 106,842 -0.63(-1.58%)
Jun 07, 2024 39.89 40.43 39.78 40.21 110,305 +0.00(+0.00%)
Jun 06, 2024 40.21 40.47 40.00 40.21 87,646 -0.02(-0.05%)
Jun 05, 2024 40.43 40.43 40.02 40.23 100,739 +0.04(+0.10%)
Jun 04, 2024 40.37 40.80 40.12 40.20 118,246 -0.62(-1.53%)
Jun 03, 2024 41.69 41.69 40.45 40.82 152,187 -0.72(-1.74%)
May 31, 2024 41.04 41.54 40.90 41.54 92,810 +0.76(+1.87%)
May 30, 2024 40.75 40.89 40.35 40.78 150,074 +0.45(+1.11%)
May 29, 2024 40.39 40.40 39.97 40.33 136,026 -0.68(-1.67%)
May 28, 2024 41.61 41.72 40.93 41.02 96,480 -0.53(-1.26%)
May 24, 2024 41.30 41.54 41.20 41.54 124,341 +0.41(+0.99%)
May 23, 2024 42.20 42.20 40.99 41.14 164,178 -0.95(-2.26%)
May 22, 2024 42.53 42.63 41.97 42.09 133,407 -0.58(-1.35%)
May 21, 2024 42.37 42.69 42.33 42.66 168,473 +0.27(+0.63%)
May 20, 2024 43.02 43.13 42.38 42.40 141,995 -0.65(-1.52%)
May 17, 2024 43.07 43.21 42.99 43.05 125,062 +0.06(+0.14%)
May 16, 2024 43.15 43.37 42.97 42.99 179,763 -0.29(-0.66%)
May 15, 2024 43.28 43.58 42.96 43.28 175,583 +0.36(+0.83%)
May 14, 2024 42.72 42.95 42.57 42.92 114,177 +0.44(+1.03%)
May 13, 2024 42.75 42.95 42.46 42.49 186,035 -0.13(-0.30%)
May 10, 2024 42.62 42.72 42.47 42.61 123,136 +0.15(+0.35%)
May 09, 2024 42.40 42.56 42.12 42.47 140,714 +0.04(+0.09%)
May 08, 2024 41.80 42.44 41.75 42.43 110,966 +0.30(+0.71%)
May 07, 2024 42.42 42.56 42.06 42.13 117,202 -0.18(-0.42%)
May 06, 2024 42.24 42.38 41.99 42.31 86,064 +0.38(+0.90%)
May 03, 2024 42.11 42.34 41.83 41.93 159,855 +0.39(+0.93%)
May 02, 2024 41.55 41.65 41.12 41.54 124,846 +0.40(+0.96%)
May 01, 2024 40.71 41.92 40.60 41.15 207,373 +0.60(+1.49%)
Apr 30, 2024 40.88 41.21 40.54 40.54 117,155 -0.67(-1.64%)
Apr 29, 2024 41.50 41.65 41.10 41.22 113,445 -0.15(-0.36%)
Apr 26, 2024 41.35 41.82 41.35 41.37 86,951 -0.13(-0.31%)
Apr 25, 2024 41.43 41.88 41.01 41.49 166,160 -0.36(-0.85%)
Apr 24, 2024 41.20 41.92 41.20 41.85 118,055 +0.32(+0.76%)
Apr 23, 2024 41.16 41.76 41.04 41.53 115,357 +0.34(+0.82%)
Apr 22, 2024 40.43 41.35 40.26 41.20 122,250 +0.80(+1.99%)
Apr 19, 2024 39.46 40.39 39.32 40.39 406,726 +0.99(+2.52%)
Apr 18, 2024 39.29 39.78 39.16 39.40 454,988 +0.11(+0.28%)
Apr 17, 2024 39.43 39.65 38.95 39.29 158,453 -0.01(-0.03%)
Apr 16, 2024 39.73 39.76 39.05 39.30 256,451 -0.66(-1.66%)
Apr 15, 2024 40.45 41.06 39.72 39.97 480,464 -0.13(-0.32%)
Apr 12, 2024 39.97 40.34 39.90 40.10 134,918 -0.49(-1.20%)
Apr 11, 2024 40.78 40.87 39.88 40.58 182,899 -0.06(-0.15%)
Apr 10, 2024 41.53 41.53 40.39 40.64 506,290 -1.71(-4.03%)
Apr 09, 2024 42.37 42.55 41.96 42.35 113,104 +0.10(+0.23%)
Apr 08, 2024 41.69 42.41 41.54 42.25 243,865 +0.83(+2.01%)
Apr 05, 2024 41.13 41.58 41.05 41.41 194,601 +0.13(+0.31%)
Apr 04, 2024 41.95 42.26 41.18 41.29 203,146 -0.23(-0.55%)
Apr 03, 2024 41.51 41.97 41.39 41.51 190,449 -0.09(-0.21%)
Apr 02, 2024 41.92 42.00 41.56 41.60 172,144 -0.70(-1.66%)
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.