US Regional Banks Ishares ETF (NY: IAT )

49.66 -0.63 (-1.25%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 50.93 51.62 50.24 50.29 135,272 -0.24(-0.47%)
Jun 27, 2022 51.20 51.20 50.27 50.53 108,930 -0.36(-0.71%)
Jun 24, 2022 49.16 50.90 49.00 50.89 136,101 +2.11(+4.33%)
Jun 23, 2022 49.30 49.43 47.99 48.78 170,342 -0.66(-1.33%)
Jun 22, 2022 48.54 49.61 48.54 49.44 167,874 +0.14(+0.28%)
Jun 21, 2022 49.48 49.86 49.06 49.30 130,672 +0.76(+1.57%)
Jun 17, 2022 48.10 49.08 48.00 48.54 193,988 +0.63(+1.31%)
Jun 16, 2022 48.61 48.65 47.69 47.91 204,013 -1.72(-3.47%)
Jun 15, 2022 49.66 50.43 48.91 49.63 259,046 +0.48(+0.98%)
Jun 14, 2022 49.21 50.04 48.66 49.15 190,932 +0.05(+0.10%)
Jun 13, 2022 49.10 49.88 48.74 49.10 346,413 -1.40(-2.77%)
Jun 10, 2022 51.30 51.72 50.34 50.50 242,302 -2.00(-3.81%)
Jun 09, 2022 53.99 54.07 52.49 52.50 154,332 -2.08(-3.81%)
Jun 08, 2022 54.94 55.02 54.20 54.58 141,213 -0.86(-1.55%)
Jun 07, 2022 54.46 55.47 54.38 55.44 135,347 +0.38(+0.69%)
Jun 06, 2022 55.29 55.94 55.02 55.06 90,460 +0.23(+0.42%)
Jun 03, 2022 55.00 55.19 54.66 54.83 107,709 -0.68(-1.23%)
Jun 02, 2022 54.46 55.51 54.16 55.51 139,111 +1.03(+1.89%)
Jun 01, 2022 55.46 55.60 53.78 54.48 345,776 -1.00(-1.80%)
May 31, 2022 54.67 55.79 54.29 55.48 151,600 +0.22(+0.40%)
May 27, 2022 54.59 55.26 54.50 55.26 146,142 +0.79(+1.45%)
May 26, 2022 53.62 54.71 53.62 54.47 173,392 +1.26(+2.37%)
May 25, 2022 51.97 53.53 51.97 53.21 166,289 +1.08(+2.07%)
May 24, 2022 52.19 52.34 50.96 52.13 372,265 -0.36(-0.69%)
May 23, 2022 51.79 52.93 51.50 52.49 287,264 +1.66(+3.27%)
May 20, 2022 51.31 51.48 49.70 50.83 287,938 -0.01(-0.02%)
May 19, 2022 50.42 51.28 50.42 50.84 325,622 -0.31(-0.61%)
May 18, 2022 51.91 52.14 50.90 51.15 144,839 -1.36(-2.59%)
May 17, 2022 51.67 52.60 51.49 52.51 171,891 +1.87(+3.69%)
May 16, 2022 51.21 51.31 50.28 50.64 180,394 -0.65(-1.27%)
May 13, 2022 51.60 51.92 50.87 51.29 227,500 +0.30(+0.59%)
May 12, 2022 50.66 51.35 49.92 50.99 546,053 +0.02(+0.04%)
May 11, 2022 51.96 53.14 50.95 50.97 303,945 -1.05(-2.02%)
May 10, 2022 52.96 53.36 51.04 52.02 298,425 -0.59(-1.12%)
May 09, 2022 52.69 53.19 52.20 52.61 415,970 -0.84(-1.57%)
May 06, 2022 54.06 54.06 52.67 53.45 272,084 -0.73(-1.35%)
May 05, 2022 55.15 55.15 53.24 54.18 222,968 -1.69(-3.02%)
May 04, 2022 54.36 55.93 53.89 55.87 259,620 +1.52(+2.80%)
May 03, 2022 53.77 54.72 53.71 54.35 301,930 +0.71(+1.32%)
May 02, 2022 53.36 53.65 52.37 53.64 466,920 +0.66(+1.25%)
Apr 29, 2022 54.46 54.90 52.85 52.98 232,947 -1.78(-3.25%)
Apr 28, 2022 54.72 54.88 53.74 54.76 219,350 +0.55(+1.01%)
Apr 27, 2022 54.17 54.68 53.78 54.21 273,514 +0.07(+0.13%)
Apr 26, 2022 54.85 55.49 54.12 54.14 224,493 -1.51(-2.71%)
Apr 25, 2022 55.05 55.72 53.98 55.65 287,821 +0.13(+0.23%)
Apr 22, 2022 56.73 56.90 55.47 55.52 388,152 -1.06(-1.87%)
Apr 21, 2022 58.06 58.54 56.29 56.58 257,423 -1.02(-1.77%)
Apr 20, 2022 57.56 58.41 57.42 57.60 234,665 +0.45(+0.79%)
Apr 19, 2022 56.05 57.23 55.98 57.15 214,731 +1.38(+2.47%)
Apr 18, 2022 55.40 56.07 55.34 55.77 225,610 +0.17(+0.31%)
Apr 14, 2022 55.91 56.45 55.37 55.60 245,874 -0.26(-0.47%)
Apr 13, 2022 55.02 55.88 54.80 55.86 313,327 +0.31(+0.56%)
Apr 12, 2022 56.43 57.05 55.18 55.55 2,545,160 -0.87(-1.54%)
Apr 11, 2022 56.15 57.49 56.08 56.42 758,478 +0.08(+0.14%)
Apr 08, 2022 56.27 56.83 55.84 56.34 407,565 +0.22(+0.39%)
Apr 07, 2022 56.71 56.92 55.37 56.12 2,128,141 -0.57(-1.01%)
Apr 06, 2022 57.20 57.20 56.58 56.69 419,252 -0.74(-1.29%)
Apr 05, 2022 57.77 58.35 57.35 57.43 183,452 -0.46(-0.79%)
Apr 04, 2022 57.90 58.21 56.88 57.89 425,923 -0.07(-0.12%)
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.