Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,189.54
-216.12(-0.56%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,001.34
-3,751.78(-5.88%)
CMC Crypto 200
1,285.18
-53.89(-4.02%)

iShares U.S. Regional Banks ETF (IAT)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

40.89

-0.68

(-1.64%)

At close: 04:00PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	41.23	41.56	40.89	40.89	40.89	116,200
29 Apr 2024	41.86	42.01	41.45	41.57	41.57	112,500
26 Apr 2024	41.70	42.18	41.70	41.72	41.72	86,200
25 Apr 2024	41.79	42.24	41.36	41.85	41.85	164,700
24 Apr 2024	41.55	42.28	41.55	42.21	42.21	117,000
23 Apr 2024	41.51	42.12	41.39	41.89	41.89	114,400
22 Apr 2024	40.78	41.70	40.61	41.55	41.55	121,200
19 Apr 2024	39.80	40.74	39.66	40.74	40.74	403,300
18 Apr 2024	39.63	40.12	39.50	39.74	39.74	451,100
17 Apr 2024	39.77	39.99	39.28	39.63	39.63	157,100
16 Apr 2024	40.07	40.10	39.39	39.64	39.64	254,300
15 Apr 2024	40.80	41.41	40.06	40.31	40.31	476,300
12 Apr 2024	40.31	40.69	40.24	40.44	40.44	133,800
11 Apr 2024	41.13	41.22	40.22	40.93	40.93	181,300
10 Apr 2024	41.89	41.89	40.74	40.99	40.99	502,000
09 Apr 2024	42.73	42.92	42.32	42.71	42.71	112,100
08 Apr 2024	42.05	42.78	41.90	42.61	42.61	241,800
05 Apr 2024	41.48	41.94	41.40	41.77	41.77	192,900
04 Apr 2024	42.31	42.62	41.53	41.64	41.64	201,400
03 Apr 2024	41.87	42.33	41.75	41.87	41.87	188,800
02 Apr 2024	42.28	42.36	41.92	41.96	41.96	170,700
01 Apr 2024	43.36	43.36	42.64	42.67	42.67	112,200
28 Mar 2024	42.98	43.45	42.95	43.38	43.38	162,400
27 Mar 2024	41.98	42.98	41.97	42.98	42.98	162,000
26 Mar 2024	42.04	42.04	41.67	41.67	41.67	90,200
25 Mar 2024	41.84	42.29	41.71	41.79	41.79	132,200
22 Mar 2024	42.53	42.88	41.75	41.75	41.75	133,000
21 Mar 2024	41.90	42.63	41.90	42.53	42.53	236,300
21 Mar 2024	0.304 Dividend
20 Mar 2024	40.60	42.11	40.60	41.95	41.65	216,400
19 Mar 2024	40.51	40.93	40.51	40.74	40.44	133,200
18 Mar 2024	40.73	40.79	40.25	40.65	40.36	152,600
15 Mar 2024	40.30	41.01	40.30	40.57	40.28	216,500
14 Mar 2024	41.39	41.60	40.26	40.53	40.24	203,400
13 Mar 2024	41.49	42.11	41.43	41.61	41.31	118,500
12 Mar 2024	41.67	41.90	41.37	41.55	41.25	185,100
11 Mar 2024	41.64	41.96	41.44	41.79	41.49	157,200
08 Mar 2024	42.22	42.37	41.78	41.82	41.52	263,200
07 Mar 2024	42.04	42.42	41.62	41.79	41.49	173,300
06 Mar 2024	41.61	42.13	40.84	41.71	41.41	586,100
05 Mar 2024	40.73	42.37	40.73	42.06	41.76	272,000
04 Mar 2024	40.54	41.45	40.54	40.91	40.61	401,100
01 Mar 2024	40.08	40.27	39.39	40.19	39.90	283,100
29 Feb 2024	40.39	40.77	40.04	40.39	40.10	180,600
28 Feb 2024	39.98	40.31	39.84	39.84	39.55	165,600
27 Feb 2024	39.74	40.33	39.74	40.22	39.93	128,500
26 Feb 2024	39.88	40.25	39.41	39.61	39.32	198,500
23 Feb 2024	40.08	40.35	39.75	40.01	39.72	177,200
22 Feb 2024	40.15	40.59	39.84	40.07	39.78	239,600
21 Feb 2024	39.89	40.08	39.37	40.00	39.71	244,100
20 Feb 2024	39.96	40.41	39.90	40.12	39.83	213,200
16 Feb 2024	40.31	40.75	40.06	40.43	40.14	477,300
15 Feb 2024	40.01	40.89	40.01	40.69	40.40	338,200
14 Feb 2024	39.50	39.82	39.20	39.79	39.50	403,300
13 Feb 2024	39.35	39.52	38.48	39.12	38.84	490,200
12 Feb 2024	39.70	40.80	39.70	40.39	40.10	357,000
09 Feb 2024	39.41	39.89	39.00	39.73	39.44	789,800
08 Feb 2024	39.08	39.52	38.85	39.41	39.12	469,400
07 Feb 2024	39.50	39.68	38.40	39.29	39.01	440,700
06 Feb 2024	39.59	39.97	39.20	39.45	39.16	329,300
05 Feb 2024	39.83	39.89	39.35	39.58	39.29	263,200
02 Feb 2024	39.12	40.38	39.12	40.23	39.94	485,500
01 Feb 2024	41.04	41.12	38.84	39.88	39.59	1,198,400
31 Jan 2024	41.32	42.12	40.95	41.01	40.71	624,400
30 Jan 2024	42.57	42.90	42.57	42.76	42.45	829,500
29 Jan 2024	42.05	42.67	41.99	42.67	42.36	180,500
26 Jan 2024	41.92	42.43	41.92	42.15	41.84	130,500
25 Jan 2024	42.34	42.34	41.44	41.90	41.60	157,800
24 Jan 2024	41.76	42.26	41.61	41.96	41.66	262,800
23 Jan 2024	41.66	41.79	41.17	41.44	41.14	265,900
22 Jan 2024	41.46	41.76	41.21	41.57	41.27	335,100
19 Jan 2024	40.00	41.26	39.84	41.26	40.96	424,400
18 Jan 2024	40.09	40.32	39.28	39.87	39.58	355,300
17 Jan 2024	39.55	40.39	39.48	39.92	39.63	297,200
16 Jan 2024	40.18	40.39	39.69	40.09	39.80	1,077,700
12 Jan 2024	41.35	41.62	40.38	40.68	40.39	241,600
11 Jan 2024	41.59	41.59	40.63	41.28	40.98	278,400
10 Jan 2024	41.80	41.91	41.40	41.86	41.56	132,700
09 Jan 2024	41.90	42.02	41.70	41.79	41.49	146,100
08 Jan 2024	41.93	42.37	41.60	42.35	42.04	459,200
05 Jan 2024	41.12	42.36	41.05	42.04	41.74	208,000
04 Jan 2024	41.04	41.68	40.96	41.33	41.03	199,600
03 Jan 2024	41.88	41.88	40.92	40.96	40.66	498,300
02 Jan 2024	41.49	42.50	41.45	42.29	41.98	535,200
29 Dec 2023	42.17	42.24	41.77	41.84	41.54	441,500
28 Dec 2023	42.06	42.30	42.06	42.28	41.97	196,300
27 Dec 2023	42.16	42.27	41.85	42.17	41.86	208,400
26 Dec 2023	41.61	42.27	41.50	42.15	41.84	154,100
22 Dec 2023	41.66	41.99	41.41	41.60	41.30	269,900
21 Dec 2023	41.32	41.53	41.01	41.43	41.13	348,100
20 Dec 2023	41.83	42.14	40.84	40.84	40.54	346,900
20 Dec 2023	0.482 Dividend
19 Dec 2023	42.24	42.64	41.89	42.57	41.78	241,000
18 Dec 2023	42.71	42.78	42.04	42.04	41.26	255,600
15 Dec 2023	42.98	43.34	42.40	42.56	41.77	507,100
14 Dec 2023	42.48	43.47	42.21	43.20	42.40	1,353,700
13 Dec 2023	39.00	40.98	38.88	40.93	40.17	461,700
12 Dec 2023	39.19	39.19	38.89	38.97	38.25	235,000
11 Dec 2023	39.20	39.41	39.00	39.26	38.53	211,900
08 Dec 2023	38.93	39.49	38.64	39.31	38.58	332,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,189.54-216.12(-0.56%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,001.34-3,751.78(-5.88%)

CMC Crypto 2001,285.18-53.89(-4.02%)

iShares U.S. Regional Banks ETF (IAT)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,189.54
-216.12(-0.56%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,001.34
-3,751.78(-5.88%)

CMC Crypto 200
1,285.18
-53.89(-4.02%)