IAT - iShares U.S. Regional Banks ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201944.8045.1444.6844.7844.78455,193
Jun 25, 201944.6544.7944.0944.6044.60368,000
Jun 24, 201944.8045.2344.5444.6644.66193,000
Jun 21, 201944.8045.2344.8044.8444.84361,900
Jun 20, 201945.0845.0844.0344.8644.86197,800
Jun 19, 201945.3445.8244.8144.8544.85156,900
Jun 18, 201944.3545.3744.3445.2145.21497,500
Jun 17, 201945.2845.4944.4244.4944.49252,300
Jun 17, 20190.294 Dividend
Jun 14, 201945.4645.7244.9545.6045.31317,900
Jun 13, 201945.4545.7545.2445.4145.12297,600
Jun 12, 201945.6245.8145.1845.2945.00274,200
Jun 11, 201945.6146.1045.4645.6945.40312,500
Jun 10, 201945.3745.8645.3645.4145.12390,400
Jun 07, 201945.1645.2444.8744.9844.69460,000
Jun 06, 201945.3145.5044.9245.3545.06376,700
Jun 05, 201945.2645.5044.7945.3445.05366,000
Jun 04, 201944.3845.3944.3845.3545.06435,000
Jun 03, 201943.3344.0743.3343.8543.57350,800
May 31, 201943.3743.6943.2943.3743.09403,100
May 30, 201944.7945.0243.6944.0443.76275,200
May 29, 201944.0444.7243.8944.6644.37308,600
May 28, 201944.9345.1144.4244.4244.13488,500
May 24, 201944.8645.2144.8145.1244.83152,600
May 23, 201944.9345.0044.3344.6344.34311,900
May 22, 201945.5945.6645.3245.4745.1882,400
May 21, 201945.6845.9445.6545.8145.51222,100
May 20, 201945.0345.7145.0345.5045.21262,400
May 17, 201945.0545.8645.0545.2444.95252,300
May 16, 201945.1845.7045.1845.4745.18343,800
May 15, 201945.0445.1344.4044.9244.63382,100
May 14, 201945.1145.8644.9845.5145.22385,900
May 13, 201945.8346.0044.8644.9944.70383,700
May 10, 201946.2946.8445.8346.7146.41579,600
May 09, 201946.0846.6645.8146.5446.24557,000
May 08, 201946.7647.0446.5446.5646.26372,900
May 07, 201947.3247.4146.7046.9546.65493,600
May 06, 201947.2548.0647.1047.8547.54468,400
May 03, 201947.6948.1147.6048.0347.72380,900
May 02, 201947.1747.7147.0847.5147.20683,900
May 01, 201947.6648.0046.9647.1246.82502,300
Apr 30, 201947.8347.9247.3847.6347.32372,900
Apr 29, 201947.2648.0647.2647.7647.45373,300
Apr 26, 201946.7047.2246.6147.1946.89424,000
Apr 25, 201946.5847.0546.3146.7446.44335,200
Apr 24, 201946.6146.9946.3546.7746.47467,700
Apr 23, 201946.1246.8745.8046.8246.52428,900
Apr 22, 201946.0946.3345.8846.0945.79352,900
Apr 18, 201946.5246.6345.9746.2145.91497,500
Apr 17, 201946.5046.6746.1046.5846.28388,800
Apr 16, 201945.6946.5245.5746.4746.17796,000
Apr 15, 201946.3446.3445.5745.7045.41741,200
Apr 12, 201945.7946.5345.5646.3146.01962,900
Apr 11, 201945.3045.6945.1345.3945.10452,200
Apr 10, 201944.8645.1844.4845.1744.88363,100
Apr 09, 201945.2345.3044.7444.8544.56643,300
Apr 08, 201945.3445.6645.2545.5245.23410,700
Apr 05, 201945.4945.6545.1345.4145.12465,300
Apr 04, 201944.8345.5644.8345.3745.08359,600
Apr 03, 201945.2045.6144.7644.9244.63532,100
Apr 02, 201944.6445.1744.4444.8244.53502,200
Apr 01, 201943.8244.7743.8244.7144.42758,800
Mar 29, 201943.9043.9543.3143.4543.17596,300
Mar 28, 201943.0243.5142.8243.4943.21885,100
Mar 27, 201942.8343.1342.5542.9042.62623,200
Mar 26, 201942.5042.9842.3842.9642.68883,000
Mar 25, 201942.1842.6341.8342.1541.881,108,300
Mar 22, 201943.5243.5241.9442.1641.891,338,300
Mar 21, 201944.4744.5043.7943.8943.61879,800
Mar 20, 201946.1446.3444.6944.7344.44387,100
Mar 20, 20190.214 Dividend
Mar 19, 201947.8347.8346.4546.5246.01384,300
Mar 18, 201947.0047.6446.9547.5046.98399,900
Mar 15, 201946.8347.2246.7346.8646.34428,700
Mar 14, 201946.7946.9946.6146.8646.34362,200
Mar 13, 201946.4946.8346.2646.6846.17398,600
Mar 12, 201946.4746.6246.1846.2945.78400,300
Mar 11, 201946.1946.5345.9846.3945.88329,000
Mar 08, 201945.5946.1045.5046.0345.52495,400
Mar 07, 201946.4546.4545.6745.9245.41641,800
Mar 06, 201947.3947.5046.5546.6146.10557,200
Mar 05, 201947.5047.6546.8147.4546.93465,100
Mar 04, 201947.6948.1347.0647.5046.98282,700
Mar 01, 201947.8148.0647.3247.6347.11225,700
Feb 28, 201947.5547.6847.4047.4346.91227,500
Feb 27, 201947.0247.5446.9147.5247.00182,100
Feb 26, 201947.2147.5847.0047.0146.49424,300
Feb 25, 201947.8247.9247.3647.4046.88259,500
Feb 22, 201947.5747.5847.2447.5046.98177,000
Feb 21, 201947.7847.8447.3047.4646.94182,500
Feb 20, 201947.3047.8247.0847.7947.26167,900
Feb 19, 201946.6847.4146.5347.2846.76280,500
Feb 15, 201946.2546.9646.2346.9046.38278,900
Feb 14, 201946.0146.1645.6145.9445.43205,700
Feb 13, 201946.6046.7246.2946.3945.88304,600
Feb 12, 201946.3046.7246.3046.4845.97322,900
Feb 11, 201945.8245.9945.6645.9745.46292,900
Feb 08, 201945.9546.1345.2145.6745.17237,200
Feb 07, 201946.2046.7345.6146.0645.55417,000
Feb 06, 201945.1845.5645.0845.3244.82168,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...