iShares US Regional Banks ETF (IAT)
42.29
+0.39
(+0.93%)
USD |
NYSEARCA |
May 03, 16:00
42.30
+0.01
(+0.02%)
After-Hours: 20:00
IAT Price: 42.29 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 42.47 | 42.70 | 42.19 | 42.29 | 158495.0 |
May 02, 2024 | 41.91 | 42.01 | 41.47 | 41.90 | 123734.0 |
May 01, 2024 | 41.06 | 42.28 | 40.95 | 41.50 | 205609.0 |
Apr 30, 2024 | 41.23 | 41.56 | 40.89 | 40.89 | 116159.0 |
Apr 29, 2024 | 41.86 | 42.01 | 41.45 | 41.57 | 112480.0 |
Apr 26, 2024 | 41.70 | 42.18 | 41.70 | 41.72 | 86212.00 |
Apr 25, 2024 | 41.79 | 42.24 | 41.36 | 41.85 | 164747.0 |
Apr 24, 2024 | 41.55 | 42.28 | 41.55 | 42.21 | 117051.0 |
Apr 23, 2024 | 41.51 | 42.12 | 41.39 | 41.89 | 114376.0 |
Apr 22, 2024 | 40.78 | 41.70 | 40.61 | 41.55 | 121210.0 |
Apr 19, 2024 | 39.80 | 40.74 | 39.66 | 40.74 | 403266.0 |
Apr 18, 2024 | 39.63 | 40.12 | 39.50 | 39.74 | 451117.0 |
Apr 17, 2024 | 39.77 | 39.99 | 39.28 | 39.63 | 157105.0 |
Apr 16, 2024 | 40.07 | 40.10 | 39.39 | 39.64 | 254270.0 |
Apr 15, 2024 | 40.80 | 41.41 | 40.06 | 40.31 | 476377.0 |
Apr 12, 2024 | 40.31 | 40.69 | 40.24 | 40.44 | 133771.0 |
Apr 11, 2024 | 41.13 | 41.22 | 40.22 | 40.93 | 181343.0 |
Apr 10, 2024 | 41.89 | 41.89 | 40.74 | 40.99 | 501983.0 |
Apr 09, 2024 | 42.73 | 42.92 | 42.32 | 42.71 | 112142.0 |
Apr 08, 2024 | 42.05 | 42.78 | 41.90 | 42.61 | 241791.0 |
Apr 05, 2024 | 41.48 | 41.94 | 41.40 | 41.77 | 192946.0 |
Apr 04, 2024 | 42.31 | 42.62 | 41.53 | 41.64 | 201418.0 |
Apr 03, 2024 | 41.87 | 42.33 | 41.75 | 41.87 | 188829.0 |
Apr 02, 2024 | 42.28 | 42.36 | 41.92 | 41.96 | 170680.0 |
Apr 01, 2024 | 43.36 | 43.36 | 42.64 | 42.67 | 112167.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.93
Minimum
Mar 23 2020
69.28
Maximum
Jan 14 2022
46.57
Average
47.18
Median
Sep 19 2019