Skip to main content

US Regional Banks Ishares ETF (NY: IAT )

55.06 +5.64 (+11.41%)
Official Closing Price Updated: 6:30 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 52.68 55.10 52.67 55.06 2,188,033 +5.64(+11.41%)
Nov 05, 2024 48.94 49.59 48.90 49.42 447,922 +0.61(+1.25%)
Nov 04, 2024 49.17 49.17 48.55 48.81 773,231 -0.44(-0.89%)
Nov 01, 2024 49.92 50.27 49.20 49.25 279,572 -0.34(-0.69%)
Oct 31, 2024 50.14 50.48 49.59 49.59 248,836 -0.60(-1.20%)
Oct 30, 2024 49.56 50.84 49.56 50.19 1,117,112 +0.50(+1.01%)
Oct 29, 2024 49.83 50.01 49.57 49.69 154,544 -0.29(-0.58%)
Oct 28, 2024 49.25 50.09 49.15 49.98 393,706 +1.13(+2.31%)
Oct 25, 2024 49.83 49.97 48.76 48.85 705,652 -0.65(-1.31%)
Oct 24, 2024 49.63 49.63 49.00 49.50 530,409 -0.06(-0.12%)
Oct 23, 2024 49.21 49.72 49.08 49.56 108,128 +0.11(+0.22%)
Oct 22, 2024 48.80 49.47 48.70 49.45 468,081 +0.56(+1.15%)
Oct 21, 2024 50.08 50.18 48.83 48.89 190,285 -1.29(-2.57%)
Oct 18, 2024 50.55 50.68 49.84 50.18 145,392 -0.28(-0.55%)
Oct 17, 2024 50.32 50.80 49.99 50.46 179,783 +0.19(+0.38%)
Oct 16, 2024 50.18 50.84 50.03 50.27 386,001 +0.68(+1.37%)
Oct 15, 2024 49.45 50.63 49.26 49.59 256,275 +0.36(+0.73%)
Oct 14, 2024 48.76 49.31 48.47 49.23 130,660 +0.45(+0.92%)
Oct 11, 2024 47.82 49.00 47.82 48.78 222,694 +1.33(+2.80%)
Oct 10, 2024 47.38 47.70 47.17 47.45 94,855 -0.06(-0.13%)
Oct 09, 2024 46.81 47.70 46.67 47.51 134,528 +0.72(+1.54%)
Oct 08, 2024 47.05 47.22 46.73 46.79 101,559 -0.13(-0.28%)
Oct 07, 2024 46.96 47.20 46.53 46.92 136,544 -0.20(-0.42%)
Oct 04, 2024 46.86 47.27 46.58 47.12 152,856 +1.05(+2.28%)
Oct 03, 2024 45.89 46.18 45.46 46.07 238,686 -0.05(-0.11%)
Oct 02, 2024 46.13 46.74 45.95 46.12 125,096 -0.03(-0.07%)
Oct 01, 2024 47.30 47.30 45.90 46.15 264,268 -1.39(-2.92%)
Sep 30, 2024 47.11 47.63 46.87 47.54 527,092 +0.49(+1.04%)
Sep 27, 2024 47.30 47.51 46.89 47.05 365,858 +0.02(+0.04%)
Sep 26, 2024 46.87 47.14 46.48 47.03 675,741 +0.60(+1.29%)
Sep 25, 2024 47.14 47.14 46.37 46.43 1,090,632 -0.71(-1.50%)
Sep 24, 2024 47.71 47.90 46.96 47.14 141,949 -0.46(-0.96%)
Sep 23, 2024 48.14 48.30 47.48 47.59 276,592 -0.34(-0.70%)
Sep 20, 2024 48.32 48.32 47.78 47.93 299,816 -0.54(-1.12%)
Sep 19, 2024 48.16 48.53 47.58 48.47 330,703 +1.31(+2.77%)
Sep 18, 2024 47.00 48.14 46.68 47.17 415,709 +0.23(+0.49%)
Sep 17, 2024 46.96 47.55 46.73 46.94 134,515 +0.23(+0.49%)
Sep 16, 2024 46.45 46.80 46.19 46.71 151,210 +0.52(+1.14%)
Sep 13, 2024 45.81 46.29 45.81 46.19 170,309 +0.71(+1.57%)
Sep 12, 2024 45.75 46.06 45.20 45.47 188,827 -0.04(-0.09%)
Sep 11, 2024 45.41 45.63 44.40 45.51 220,453 -0.39(-0.84%)
Sep 10, 2024 46.71 46.71 45.10 45.90 209,650 -0.68(-1.47%)
Sep 09, 2024 46.06 46.76 45.91 46.58 232,207 +0.86(+1.89%)
Sep 06, 2024 46.85 47.19 45.59 45.72 283,931 -1.03(-2.20%)
Sep 05, 2024 47.48 47.69 46.59 46.75 162,105 -0.46(-0.97%)
Sep 04, 2024 47.68 48.02 47.00 47.21 452,152 -0.57(-1.20%)
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.