IAT - iShares U.S. Regional Banks ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201946.2646.9446.2646.7746.7786,300
Oct 17, 201946.7446.7446.1546.4146.4169,500
Oct 16, 201946.6247.0046.3346.5446.5455,400
Oct 15, 201945.9746.6945.8046.4846.4897,900
Oct 14, 201945.5545.8745.3745.7445.7448,400
Oct 11, 201945.8346.3445.7745.7745.7783,900
Oct 10, 201944.6245.3044.6245.0345.0391,400
Oct 09, 201944.5744.7044.2544.4844.4895,100
Oct 08, 201944.8544.8544.2244.2644.2687,400
Oct 07, 201945.3445.8145.3445.3745.3776,600
Oct 04, 201944.8845.5144.6345.5045.50103,000
Oct 03, 201944.4944.7843.8444.7844.78144,900
Oct 02, 201945.0445.0944.4344.6844.6899,900
Oct 01, 201946.8346.9945.3445.3645.3667,200
Sep 30, 201946.8346.8346.4946.5646.5698,100
Sep 27, 201946.7947.2946.4646.6846.6861,700
Sep 26, 201946.7546.7546.3746.4146.4187,400
Sep 25, 201946.2746.9246.2746.7946.7946,800
Sep 24, 201946.8246.8245.9246.1646.16100,600
Sep 24, 20190.353 Dividend
Sep 23, 201946.6347.2146.5147.0646.71157,000
Sep 20, 201947.2547.4646.9046.9646.61106,600
Sep 19, 201947.4747.7547.1047.1846.83184,200
Sep 18, 201947.0047.7046.9047.5547.19127,700
Sep 17, 201947.3747.3746.7947.2146.8688,600
Sep 16, 201947.2047.6546.9847.6447.28111,500
Sep 13, 201947.5447.9047.2847.6147.25153,700
Sep 12, 201946.5347.3046.1847.1146.76164,200
Sep 11, 201946.7647.0046.0046.9846.63133,000
Sep 10, 201945.9646.6845.9646.6846.33193,100
Sep 09, 201944.6746.0044.5445.8345.49168,300
Sep 06, 201944.4544.6144.2244.3444.01111,500
Sep 05, 201943.9844.8443.9844.4344.10132,200
Sep 04, 201943.2543.3843.0243.3042.98138,400
Sep 03, 201943.4343.4342.6342.8942.57133,100
Aug 30, 201943.8844.1443.6443.7743.44145,900
Aug 29, 201943.1443.7343.1443.5943.26138,200
Aug 28, 201941.9242.9841.9242.7642.44117,000
Aug 27, 201942.7742.7741.9142.1241.80149,600
Aug 26, 201942.4942.6142.1542.6142.29237,700
Aug 23, 201943.2943.6441.9942.2241.9086,300
Aug 22, 201943.4943.7443.1543.4843.15104,300
Aug 21, 201943.3943.4343.0943.2442.92109,400
Aug 20, 201943.5443.5442.9743.0442.72174,800
Aug 19, 201944.0244.1043.7143.7743.44181,400
Aug 16, 201942.5243.4242.5243.3243.00217,100
Aug 15, 201942.5242.7942.0842.2841.96309,000
Aug 14, 201942.9143.2942.2342.4142.09351,300
Aug 13, 201943.3944.5543.3543.9843.65153,800
Aug 12, 201943.8243.9543.4743.5043.17219,600
Aug 09, 201944.3244.5943.9544.3744.04152,100
Aug 08, 201944.2244.6944.0344.4844.15217,600
Aug 07, 201943.6943.9342.9943.7943.46266,100
Aug 06, 201944.5644.6843.8144.6744.33135,200
Aug 05, 201945.0645.0643.7344.2643.93331,400
Aug 02, 201946.0846.1745.2345.8945.55248,000
Aug 01, 201947.9348.1246.0546.1945.84309,100
Jul 31, 201948.0848.4147.8848.0247.66220,700
Jul 30, 201947.5048.1347.4348.1347.77190,200
Jul 29, 201948.1648.3347.7447.7847.42160,400
Jul 26, 201947.5948.2947.5648.2347.87197,900
Jul 25, 201947.8348.0947.3447.4847.12250,300
Jul 24, 201946.8347.8446.8347.7647.40139,500
Jul 23, 201946.4446.9746.3446.9746.62172,700
Jul 22, 201946.4046.5046.1446.4146.06189,700
Jul 19, 201946.3146.7546.3146.4846.13755,400
Jul 18, 201945.7646.5245.5646.2745.92422,100
Jul 17, 201945.7046.1145.5645.8045.46358,300
Jul 16, 201945.9546.0645.6045.8445.50204,200
Jul 15, 201946.8446.8445.8745.9745.63360,200
Jul 12, 201946.5746.7646.3146.6946.34281,300
Jul 11, 201946.1146.4945.9046.4146.06286,800
Jul 10, 201946.4346.4545.9045.9645.62299,900
Jul 09, 201945.9246.4845.8946.4646.11287,900
Jul 08, 201946.3846.5246.0146.1545.80259,700
Jul 05, 201946.4646.9046.4646.7146.36196,000
Jul 03, 201945.9146.2445.7946.1945.84127,200
Jul 02, 201946.2546.3345.5545.8045.46225,300
Jul 01, 201946.4346.6946.0346.3045.95333,300
Jun 28, 201945.6346.1045.3045.9045.56216,800
Jun 27, 201944.8245.3544.8245.2344.89260,800
Jun 26, 201944.8045.1544.6844.7544.41515,300
Jun 25, 201944.6544.7944.0944.6044.27368,000
Jun 24, 201944.8045.2344.5444.6644.33193,000
Jun 21, 201944.8045.2344.8044.8444.50361,900
Jun 20, 201945.0845.0844.0344.8644.52197,800
Jun 19, 201945.3445.8244.8144.8544.51156,900
Jun 18, 201944.3545.3744.3445.2144.87497,500
Jun 17, 201945.2845.4944.4244.4944.16252,300
Jun 17, 20190.294 Dividend
Jun 14, 201945.4645.7244.9545.6044.97317,900
Jun 13, 201945.4545.7545.2445.4144.78297,600
Jun 12, 201945.6245.8145.1845.2944.66274,200
Jun 11, 201945.6146.1045.4645.6945.05312,500
Jun 10, 201945.3745.8645.3645.4144.78390,400
Jun 07, 201945.1645.2444.8744.9844.35460,000
Jun 06, 201945.3145.5044.9245.3544.72376,700
Jun 05, 201945.2645.5044.7945.3444.71366,000
Jun 04, 201944.3845.3944.3845.3544.72435,000
Jun 03, 201943.3344.0743.3343.8543.24350,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...