iShares U.S. Regional Banks ETF Historical Stock Prices

(ETF)
IAT 
$33.4682
*  
0.0782
 negative 
0.23%
Get IAT Alerts
*Delayed - data as of Apr. 21, 2014 12:39 ET 


Community Rating:
View:    IAT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:39  33.49  33.62  33.38  33.4682 10,231
04/17/2014 33.53 33.53 33.19 33.39 73,103
04/16/2014 33.59 33.6 33.3 33.56 36,118
04/15/2014 33.21 33.47 32.9135 33.42 126,099
04/14/2014 33.29 33.8199 32.8701 33.21 76,473
04/11/2014 33.08 33.3299 32.82 33.1 74,107
04/10/2014 34.38 34.38 33.33 33.38 79,931
04/09/2014 34.39 34.45 34.21 34.37 66,656
04/08/2014 34.34 34.5099 34.1 34.3 45,778
04/07/2014 34.73 34.75 34.2 34.36 535,830
04/04/2014 35.47 35.5 34.782 34.79 106,475
04/03/2014 35.24 35.36 35.07 35.33 173,678
04/02/2014 35.35 35.37 35.1462 35.3 66,630
04/01/2014 35.03 35.35 34.9199 35.31 283,987
03/31/2014 34.66 35.04 34.66 34.97 67,624
03/28/2014 34.33 34.75 34.3 34.47 38,595
03/27/2014 34.83 34.92 34.21 34.29 82,267
03/26/2014 35.3 35.36 34.8301 34.84 84,772
03/25/2014 35.31 35.31 35.06 35.2 59,660
03/24/2014 35.4 35.62 35.14 35.26 136,070
03/21/2014 35.55 35.81 35.2489 35.34 135,024
03/20/2014 34.68 35.42 34.67 35.34 257,739
03/19/2014 34.54 34.99 34.41 34.72 50,140
03/18/2014 34.38 34.566 34.32 34.54 28,919
03/17/2014 34.18 34.46 34.18 34.32 57,486
03/14/2014 33.96 34.27 33.7507 34.01 42,323
03/13/2014 34.35 34.45 33.94 34.04 47,492
03/12/2014 34.13 34.27 34 34.27 30,907
03/11/2014 34.47 34.5 34.13 34.26 44,052
03/10/2014 34.47 34.53 34.32 34.53 41,753
03/07/2014 34.24 34.71 34.24 34.48 113,837
03/06/2014 33.94 34.17 33.94 34.07 96,533
03/05/2014 33.77 33.94 33.722 33.9 114,859
03/04/2014 33.44 33.89 33.44 33.8 104,215
03/03/2014 33.17 33.23 32.97 33.15 133,481
02/28/2014 33.21 33.7199 33.21 33.47 118,037
02/27/2014 33.13 33.27 32.97 33.26 184,742
02/26/2014 32.92 33.23 32.85 33.18 90,279
02/25/2014 32.96 33 32.83 32.9 146,487
02/24/2014 32.56 33.13 32.56 32.99 200,490
02/21/2014 32.5 32.7 32.4 32.56 63,455
02/20/2014 32.3699 32.4668 32.0311 32.42 49,777
02/19/2014 32.79 32.8999 32.19 32.26 785,891
02/18/2014 33.02 33.1034 32.894 33.01 66,275
02/14/2014 32.75 33.01 32.7099 33 61,984
02/13/2014 32.44 32.74 32.35 32.74 60,800
02/12/2014 32.8 33.06 32.5314 32.65 49,021
02/11/2014 32.46 32.7902 32.35 32.72 51,509
02/10/2014 32.4 32.48 32.17 32.4 20,506
02/07/2014 32.43 32.53 32.13 32.34 42,309
02/06/2014 31.8 32.24 31.8 32.23 53,101
02/05/2014 31.73 31.8795 31.59 31.77 71,751
02/04/2014 31.52 31.97 31.42 31.81 249,793
02/03/2014 32.35 32.38 31.36 31.4 151,660
01/31/2014 32.56 32.66 32.3201 32.35 131,705
01/30/2014 32.75 32.9484 32.5399 32.88 65,958
01/29/2014 32.8 33 32.51 32.51 133,329
01/28/2014 32.94 33.1799 32.84 33.01 573,773
01/27/2014 33.24 33.34 32.8 32.89 88,321
01/24/2014 33.64 33.64 33.14 33.16 91,041
01/23/2014 34.25 34.25 33.576 33.82 92,293
01/22/2014 34.21 34.4168 34.14 34.37 79,192
01/21/2014 33.88 34.22 33.86 34.22 229,212
01/17/2014 33.58 33.8597 33.58 33.67 51,982
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?