iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
50.52
-1.27 (-2.45%)
At close: Feb 21, 2025, 4:00 PM
50.00
-0.52 (-1.03%)
After-hours: Feb 21, 2025, 6:36 PM EST
IAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 52.53 | 52.64 | 51.27 | 51.79 | 51.79 | -1.60% | 102,985 |
| Feb 19, 2025 | 52.52 | 52.82 | 52.23 | 52.63 | 52.63 | -0.64% | 77,519 |
| Feb 18, 2025 | 52.33 | 52.97 | 52.28 | 52.97 | 52.97 | 1.17% | 80,160 |
| Feb 14, 2025 | 52.26 | 52.88 | 52.23 | 52.36 | 52.36 | 0.56% | 72,830 |
| Feb 13, 2025 | 52.08 | 52.14 | 51.67 | 52.07 | 52.07 | -0.02% | 123,049 |
| Feb 12, 2025 | 52.25 | 52.40 | 51.90 | 52.08 | 52.08 | -1.51% | 906,926 |
| Feb 11, 2025 | 52.10 | 52.92 | 51.96 | 52.88 | 52.88 | 1.13% | 123,117 |
| Feb 10, 2025 | 53.19 | 53.19 | 52.25 | 52.29 | 52.29 | -1.53% | 153,887 |
| Feb 7, 2025 | 53.68 | 53.68 | 52.66 | 53.10 | 53.10 | -0.86% | 110,947 |
| Feb 6, 2025 | 53.30 | 53.57 | 52.98 | 53.56 | 53.56 | 1.08% | 91,685 |
| Feb 5, 2025 | 53.02 | 53.05 | 52.55 | 52.99 | 52.99 | 0.47% | 76,199 |
| Feb 4, 2025 | 51.94 | 52.95 | 51.94 | 52.74 | 52.74 | 1.36% | 78,160 |
| Feb 3, 2025 | 51.92 | 52.51 | 51.35 | 52.03 | 52.03 | -2.09% | 476,887 |
| Jan 31, 2025 | 53.43 | 53.68 | 52.94 | 53.14 | 53.14 | -0.64% | 93,569 |
| Jan 30, 2025 | 53.54 | 53.96 | 53.07 | 53.48 | 53.48 | 0.89% | 241,885 |
| Jan 29, 2025 | 53.05 | 54.00 | 52.92 | 53.01 | 53.01 | -0.19% | 65,243 |
| Jan 28, 2025 | 53.45 | 53.64 | 52.69 | 53.11 | 53.11 | -0.65% | 140,358 |
| Jan 27, 2025 | 53.18 | 53.67 | 52.96 | 53.46 | 53.46 | 0.83% | 115,335 |
| Jan 24, 2025 | 52.44 | 53.40 | 52.44 | 53.02 | 53.02 | 0.86% | 129,418 |
| Jan 23, 2025 | 52.58 | 52.95 | 52.37 | 52.57 | 52.57 | -0.02% | 190,732 |
| Jan 22, 2025 | 53.11 | 53.11 | 52.29 | 52.58 | 52.58 | -1.42% | 594,930 |
| Jan 21, 2025 | 53.08 | 53.66 | 52.91 | 53.34 | 53.34 | 0.98% | 278,818 |
| Jan 17, 2025 | 52.43 | 52.88 | 52.19 | 52.82 | 52.82 | 1.75% | 192,655 |
| Jan 16, 2025 | 51.65 | 52.18 | 51.24 | 51.91 | 51.91 | -1.70% | 1,058,416 |
| Jan 15, 2025 | 52.89 | 53.13 | 52.34 | 52.81 | 52.81 | 2.78% | 480,650 |
| Jan 14, 2025 | 50.57 | 51.50 | 50.52 | 51.38 | 51.38 | 2.64% | 130,766 |
| Jan 13, 2025 | 49.10 | 50.14 | 49.10 | 50.06 | 50.06 | 1.46% | 393,048 |
| Jan 10, 2025 | 49.90 | 49.90 | 49.02 | 49.34 | 49.34 | -2.62% | 373,985 |
| Jan 8, 2025 | 50.52 | 50.87 | 50.01 | 50.67 | 50.67 | -0.10% | 528,340 |
| Jan 7, 2025 | 51.39 | 51.58 | 50.47 | 50.72 | 50.72 | -0.55% | 436,104 |
| Jan 6, 2025 | 51.14 | 51.99 | 50.88 | 51.00 | 51.00 | 0.29% | 202,452 |
| Jan 3, 2025 | 50.32 | 50.88 | 49.60 | 50.85 | 50.85 | 1.66% | 301,485 |
| Jan 2, 2025 | 50.73 | 50.88 | 49.82 | 50.02 | 50.02 | -0.68% | 278,720 |
| Dec 31, 2024 | 50.55 | 50.82 | 50.18 | 50.36 | 50.36 | 0.06% | 171,317 |
| Dec 30, 2024 | 50.11 | 50.57 | 49.76 | 50.33 | 50.33 | -0.42% | 259,320 |
| Dec 27, 2024 | 50.77 | 51.22 | 50.25 | 50.54 | 50.54 | -0.98% | 398,552 |
| Dec 26, 2024 | 50.61 | 51.10 | 50.35 | 51.04 | 51.04 | 0.37% | 166,599 |
| Dec 24, 2024 | 50.52 | 50.89 | 50.35 | 50.85 | 50.85 | 0.79% | 74,271 |
| Dec 23, 2024 | 50.02 | 50.51 | 49.86 | 50.45 | 50.45 | 0.30% | 227,858 |
| Dec 20, 2024 | 49.27 | 50.66 | 49.25 | 50.30 | 50.30 | 1.70% | 1,464,198 |
| Dec 19, 2024 | 50.57 | 50.87 | 49.37 | 49.46 | 49.46 | -0.62% | 361,198 |
| Dec 18, 2024 | 52.32 | 52.54 | 49.67 | 49.77 | 49.77 | -4.55% | 323,440 |
| Dec 17, 2024 | 52.81 | 52.96 | 51.87 | 52.14 | 52.14 | -2.52% | 305,866 |
| Dec 16, 2024 | 53.50 | 53.54 | 53.11 | 53.49 | 53.08 | 0.17% | 188,857 |
| Dec 13, 2024 | 53.64 | 53.64 | 53.07 | 53.40 | 52.99 | -0.21% | 198,735 |
| Dec 12, 2024 | 54.04 | 54.24 | 53.48 | 53.51 | 53.10 | -0.89% | 209,859 |
| Dec 11, 2024 | 54.65 | 54.65 | 53.96 | 53.99 | 53.58 | -0.33% | 287,322 |
| Dec 10, 2024 | 54.51 | 54.92 | 53.77 | 54.17 | 53.76 | -0.02% | 186,432 |
| Dec 9, 2024 | 55.19 | 55.22 | 54.18 | 54.18 | 53.77 | -1.79% | 324,691 |
| Dec 6, 2024 | 55.32 | 55.52 | 54.67 | 55.17 | 54.75 | 0.02% | 328,251 |
| Dec 5, 2024 | 55.28 | 55.77 | 55.04 | 55.16 | 54.74 | 0.29% | 218,675 |
| Dec 4, 2024 | 55.19 | 55.27 | 54.53 | 55.00 | 54.58 | -0.22% | 224,407 |
| Dec 3, 2024 | 55.75 | 55.83 | 54.88 | 55.12 | 54.70 | -0.90% | 922,853 |
| Dec 2, 2024 | 56.66 | 56.66 | 55.50 | 55.62 | 55.20 | -1.49% | 1,185,760 |
| Nov 29, 2024 | 56.78 | 56.96 | 56.18 | 56.46 | 56.03 | -0.18% | 827,412 |
| Nov 27, 2024 | 56.99 | 57.23 | 56.48 | 56.56 | 56.13 | -0.21% | 146,983 |
| Nov 26, 2024 | 56.75 | 56.92 | 56.43 | 56.68 | 56.25 | -0.39% | 137,592 |
| Nov 25, 2024 | 56.65 | 57.69 | 56.65 | 56.90 | 56.47 | 1.34% | 402,183 |
| Nov 22, 2024 | 55.12 | 56.23 | 55.10 | 56.15 | 55.72 | 2.17% | 477,040 |
| Nov 21, 2024 | 54.41 | 55.52 | 54.41 | 54.96 | 54.54 | 1.35% | 745,079 |
| Nov 20, 2024 | 54.39 | 54.44 | 53.81 | 54.23 | 53.82 | -0.15% | 218,724 |
| Nov 19, 2024 | 53.75 | 54.53 | 53.58 | 54.31 | 53.90 | -0.53% | 480,303 |
| Nov 18, 2024 | 54.55 | 54.84 | 54.39 | 54.60 | 54.18 | 0.20% | 491,670 |
| Nov 15, 2024 | 54.51 | 55.01 | 54.08 | 54.49 | 54.08 | 0.07% | 263,069 |
| Nov 14, 2024 | 54.83 | 55.06 | 54.27 | 54.45 | 54.04 | -0.55% | 153,576 |
| Nov 13, 2024 | 55.21 | 55.84 | 54.63 | 54.75 | 54.33 | -0.33% | 291,418 |
| Nov 12, 2024 | 54.86 | 55.37 | 54.59 | 54.93 | 54.51 | -0.25% | 415,817 |
| Nov 11, 2024 | 54.52 | 55.45 | 54.50 | 55.07 | 54.65 | 2.63% | 479,661 |
| Nov 8, 2024 | 53.65 | 54.01 | 53.19 | 53.66 | 53.25 | 0.41% | 264,225 |
| Nov 7, 2024 | 54.51 | 54.54 | 53.20 | 53.44 | 53.03 | -2.94% | 598,759 |
| Nov 6, 2024 | 52.68 | 55.10 | 52.68 | 55.06 | 54.64 | 11.41% | 2,188,093 |
| Nov 5, 2024 | 48.94 | 49.59 | 48.90 | 49.42 | 49.04 | 1.25% | 447,922 |
| Nov 4, 2024 | 49.17 | 49.17 | 48.55 | 48.81 | 48.44 | -0.89% | 773,231 |
| Nov 1, 2024 | 49.92 | 50.27 | 49.20 | 49.25 | 48.88 | -0.69% | 279,572 |
| Oct 31, 2024 | 50.14 | 50.48 | 49.59 | 49.59 | 49.21 | -1.20% | 248,836 |
| Oct 30, 2024 | 49.56 | 50.84 | 49.56 | 50.19 | 49.81 | 1.01% | 1,117,112 |
| Oct 29, 2024 | 49.83 | 50.01 | 49.57 | 49.69 | 49.31 | -0.58% | 154,544 |
| Oct 28, 2024 | 49.25 | 50.10 | 49.15 | 49.98 | 49.60 | 2.31% | 393,706 |
| Oct 25, 2024 | 49.83 | 49.97 | 48.76 | 48.85 | 48.48 | -1.31% | 705,652 |
| Oct 24, 2024 | 49.63 | 49.63 | 49.00 | 49.50 | 49.12 | -0.12% | 530,716 |
| Oct 23, 2024 | 49.21 | 49.72 | 49.08 | 49.56 | 49.18 | 0.22% | 108,128 |
| Oct 22, 2024 | 48.80 | 49.47 | 48.70 | 49.45 | 49.07 | 1.15% | 468,081 |
| Oct 21, 2024 | 50.08 | 50.18 | 48.83 | 48.89 | 48.52 | -2.57% | 190,305 |
| Oct 18, 2024 | 50.55 | 50.68 | 49.84 | 50.18 | 49.80 | -0.55% | 145,392 |
| Oct 17, 2024 | 50.32 | 50.81 | 49.99 | 50.46 | 50.08 | 0.38% | 179,783 |
| Oct 16, 2024 | 50.18 | 50.84 | 50.03 | 50.27 | 49.89 | 1.37% | 386,036 |
| Oct 15, 2024 | 49.45 | 50.63 | 49.26 | 49.59 | 49.21 | 0.73% | 256,275 |
| Oct 14, 2024 | 48.76 | 49.31 | 48.47 | 49.23 | 48.86 | 0.92% | 130,660 |
| Oct 11, 2024 | 47.82 | 49.00 | 47.82 | 48.78 | 48.41 | 2.80% | 222,694 |
| Oct 10, 2024 | 47.38 | 47.70 | 47.17 | 47.45 | 47.09 | -0.13% | 94,855 |
| Oct 9, 2024 | 46.81 | 47.70 | 46.67 | 47.51 | 47.15 | 1.54% | 134,528 |
| Oct 8, 2024 | 47.05 | 47.22 | 46.73 | 46.79 | 46.43 | -0.28% | 101,559 |
| Oct 7, 2024 | 46.96 | 47.20 | 46.53 | 46.92 | 46.56 | -0.42% | 136,544 |
| Oct 4, 2024 | 46.86 | 47.27 | 46.58 | 47.12 | 46.76 | 2.28% | 152,856 |
| Oct 3, 2024 | 45.89 | 46.18 | 45.46 | 46.07 | 45.72 | -0.11% | 238,686 |
| Oct 2, 2024 | 46.13 | 46.74 | 45.95 | 46.12 | 45.77 | -0.07% | 125,096 |
| Oct 1, 2024 | 47.30 | 47.30 | 45.90 | 46.15 | 45.80 | -2.92% | 263,818 |
| Sep 30, 2024 | 47.11 | 47.63 | 46.87 | 47.54 | 47.18 | 1.04% | 527,092 |
| Sep 27, 2024 | 47.30 | 47.51 | 46.89 | 47.05 | 46.69 | 0.04% | 365,858 |
| Sep 26, 2024 | 46.87 | 47.14 | 46.48 | 47.03 | 46.67 | 1.29% | 675,741 |