Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Regional Banks Ishares ETF
(NY:
IAT
)
40.56
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
13.60
13.62
12.94
12.96
568,793
-0.38(-2.83%)
Apr 29, 2009
12.92
13.40
12.92
13.34
478,574
+0.59(+4.67%)
Apr 28, 2009
12.53
13.05
12.53
12.74
665,327
-0.22(-1.68%)
Apr 27, 2009
13.19
13.35
12.83
12.96
514,778
-0.46(-3.46%)
Apr 24, 2009
13.05
13.70
12.97
13.42
940,877
+0.41(+3.12%)
Apr 23, 2009
13.04
13.13
12.44
13.02
1,105,126
+0.28(+2.22%)
Apr 22, 2009
13.11
13.76
12.71
12.73
1,477,493
-0.49(-3.73%)
Apr 21, 2009
12.01
13.42
11.62
13.23
1,919,634
+0.81(+6.54%)
Apr 20, 2009
13.66
13.70
12.40
12.42
762,530
-1.73(-12.25%)
Apr 17, 2009
13.63
14.38
13.22
14.15
966,190
+0.62(+4.56%)
Apr 16, 2009
13.45
13.79
12.86
13.53
1,513,058
+0.23(+1.75%)
Apr 15, 2009
12.52
13.31
12.28
13.30
671,710
+0.72(+5.71%)
Apr 14, 2009
13.60
13.73
12.57
12.58
924,266
-1.17(-8.54%)
Apr 13, 2009
12.86
13.89
12.68
13.76
835,418
+0.62(+4.75%)
Apr 09, 2009
12.40
13.17
12.07
13.13
1,112,862
+1.83(+16.16%)
Apr 08, 2009
11.60
11.60
11.02
11.31
423,763
-0.12(-1.02%)
Apr 07, 2009
11.45
11.73
11.42
11.42
524,944
-0.46(-3.85%)
Apr 06, 2009
12.03
12.03
11.67
11.88
709,274
-0.43(-3.48%)
Apr 03, 2009
11.79
12.31
11.69
12.31
566,616
+0.34(+2.85%)
Apr 02, 2009
12.23
12.33
11.72
11.97
755,150
+0.29(+2.48%)
Apr 01, 2009
11.13
11.80
11.01
11.68
530,977
+0.32(+2.81%)
Mar 31, 2009
11.02
11.50
10.88
11.36
790,297
+0.61(+5.67%)
Mar 30, 2009
11.18
11.36
10.71
10.75
511,733
-1.44(-11.79%)
Mar 26, 2009
12.19
12.19
11.68
12.18
1,932,980
+0.12(+0.96%)
Mar 25, 2009
11.70
12.25
11.25
12.07
1,359,394
+0.43(+3.68%)
Mar 24, 2009
12.47
12.47
11.60
11.64
1,076,329
-0.80(-6.41%)
Mar 23, 2009
11.57
12.44
11.55
12.44
1,002,597
+1.60(+14.79%)
Mar 20, 2009
11.24
11.24
10.77
10.83
549,856
-0.37(-3.30%)
Mar 19, 2009
12.56
12.56
11.16
11.20
615,398
-0.86(-7.10%)
Mar 18, 2009
11.07
12.13
10.88
12.06
633,373
+0.91(+8.20%)
Mar 17, 2009
10.59
11.15
10.50
11.15
219,664
+0.59(+5.56%)
Mar 16, 2009
10.99
11.31
10.55
10.56
475,978
-0.22(-2.08%)
Mar 13, 2009
11.07
11.07
10.34
10.78
0
-0.08(-0.73%)
Mar 12, 2009
9.928
10.96
9.681
10.86
317,898
+0.98(+9.90%)
Mar 11, 2009
10.04
10.49
9.717
9.884
963,068
+0.20(+2.02%)
Mar 10, 2009
8.956
9.710
8.956
9.688
615,456
+1.11(+12.93%)
Mar 09, 2009
8.195
8.796
8.071
8.579
222,146
+0.36(+4.32%)
Mar 06, 2009
8.506
8.746
7.875
8.224
0
-0.25(-2.99%)
Mar 05, 2009
9.203
9.268
8.245
8.477
166,859
-0.97(-10.28%)
Mar 04, 2009
10.07
10.13
9.188
9.449
108,446
-0.65(-6.39%)
Mar 02, 2009
10.28
10.52
10.09
10.09
215,014
-0.59(-5.50%)
Feb 27, 2009
11.07
11.10
10.52
10.68
0
-0.47(-4.24%)
Feb 26, 2009
10.93
11.68
10.93
11.15
354,372
+0.58(+5.50%)
Feb 25, 2009
10.29
10.98
9.761
10.57
325,837
+0.16(+1.53%)
Feb 24, 2009
9.493
10.41
9.275
10.41
295,152
+0.96(+10.12%)
Feb 23, 2009
9.529
10.00
9.355
9.456
295,090
-0.01(-0.15%)
Feb 20, 2009
8.956
9.601
8.746
9.471
351,036
+0.14(+1.48%)
Feb 19, 2009
9.913
10.03
9.326
9.333
465,597
-0.54(-5.44%)
Feb 18, 2009
10.04
10.07
9.565
9.870
206,927
+0.01(+0.15%)
Feb 17, 2009
10.08
10.18
9.855
9.855
605,700
-0.80(-7.49%)
Feb 13, 2009
11.09
11.15
10.65
10.65
602,288
-0.65(-5.71%)
Feb 12, 2009
11.41
11.41
10.64
11.30
348,561
-0.38(-3.29%)
Feb 11, 2009
11.43
11.81
11.31
11.68
413,377
+0.46(+4.07%)
Feb 10, 2009
12.65
12.65
11.18
11.23
488,026
-1.49(-11.69%)
Feb 09, 2009
12.59
12.96
12.40
12.71
183,475
+0.26(+2.12%)
Feb 06, 2009
11.62
12.51
11.62
12.45
1,045,119
+0.99(+8.60%)
Feb 05, 2009
11.07
11.75
10.67
11.46
318,775
+0.29(+2.57%)
Feb 04, 2009
11.30
11.65
11.12
11.18
196,358
-0.04(-0.32%)
Feb 03, 2009
11.86
11.89
11.01
11.21
116,726
-0.58(-4.92%)
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
.