US Regional Banks Ishares ETF (NY: IAT )

50.84 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 59.59 59.63 57.76 57.96 350,939 -0.96(-1.63%)
Mar 31, 2022 60.30 60.72 58.91 58.92 245,212 -1.56(-2.58%)
Mar 30, 2022 62.28 62.28 59.99 60.48 583,810 -1.72(-2.77%)
Mar 29, 2022 62.33 62.89 61.69 62.20 182,026 +0.77(+1.25%)
Mar 28, 2022 61.96 61.96 60.52 61.43 237,083 -0.73(-1.17%)
Mar 25, 2022 61.31 62.27 61.21 62.16 120,544 +1.10(+1.80%)
Mar 24, 2022 61.23 61.42 60.51 61.06 415,885 +0.16(+0.26%)
Mar 23, 2022 62.27 62.47 60.84 60.90 184,543 -1.85(-2.95%)
Mar 22, 2022 62.34 63.37 62.34 62.75 115,248 +1.21(+1.97%)
Mar 21, 2022 62.17 62.61 60.97 61.54 166,057 -0.22(-0.36%)
Mar 18, 2022 61.59 61.96 60.45 61.76 128,918 -0.10(-0.16%)
Mar 17, 2022 61.50 61.88 60.54 61.86 133,861 -0.40(-0.64%)
Mar 16, 2022 61.02 62.44 60.98 62.26 227,989 +2.17(+3.61%)
Mar 15, 2022 60.23 60.47 59.27 60.09 179,404 +0.34(+0.57%)
Mar 14, 2022 60.02 60.97 59.37 59.75 189,978 +0.70(+1.19%)
Mar 11, 2022 60.01 60.76 59.00 59.05 201,511 -0.48(-0.81%)
Mar 10, 2022 59.19 58.81 59.53 356,562 -0.45(-0.75%)
Mar 09, 2022 59.70 60.65 59.69 59.98 168,694 +2.07(+3.57%)
Mar 08, 2022 58.14 59.67 57.36 57.91 341,111 +0.48(+0.84%)
Mar 07, 2022 59.73 60.12 57.40 57.43 342,635 -2.78(-4.62%)
Mar 04, 2022 61.16 61.16 59.44 60.21 264,449 -2.23(-3.57%)
Mar 03, 2022 63.02 63.20 61.85 62.44 257,789 -0.34(-0.54%)
Mar 02, 2022 60.80 63.22 60.80 62.78 283,573 +2.73(+4.55%)
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.