iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
57.32
-0.47 (-0.81%)
At close: Jan 9, 2026, 4:00 PM EST
57.20
-0.12 (-0.21%)
After-hours: Jan 9, 2026, 8:00 PM EST
IAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 57.93 | 58.10 | 57.30 | 57.32 | 57.32 | -0.81% | 201,001 |
| Jan 8, 2026 | 56.90 | 58.30 | 56.90 | 57.79 | 57.79 | 1.31% | 210,454 |
| Jan 7, 2026 | 57.64 | 57.71 | 56.78 | 57.04 | 57.04 | -1.18% | 125,415 |
| Jan 6, 2026 | 56.85 | 57.81 | 56.81 | 57.72 | 57.72 | 1.28% | 157,930 |
| Jan 5, 2026 | 55.73 | 57.54 | 55.73 | 56.99 | 56.99 | 2.11% | 278,464 |
| Jan 2, 2026 | 55.21 | 56.04 | 54.74 | 55.81 | 55.81 | 1.20% | 166,072 |
| Dec 31, 2025 | 55.79 | 55.79 | 55.13 | 55.15 | 55.15 | -0.93% | 116,874 |
| Dec 30, 2025 | 56.11 | 56.11 | 55.59 | 55.67 | 55.67 | -0.54% | 122,951 |
| Dec 29, 2025 | 56.53 | 56.63 | 55.92 | 55.97 | 55.97 | -0.99% | 102,132 |
| Dec 26, 2025 | 56.55 | 56.66 | 56.25 | 56.53 | 56.53 | 0.05% | 48,103 |
| Dec 24, 2025 | 56.35 | 56.67 | 56.15 | 56.50 | 56.50 | 0.43% | 33,876 |
| Dec 23, 2025 | 56.49 | 56.71 | 56.26 | 56.26 | 56.26 | -0.55% | 97,061 |
| Dec 22, 2025 | 56.01 | 56.66 | 56.01 | 56.57 | 56.57 | 1.00% | 162,607 |
| Dec 19, 2025 | 55.86 | 56.18 | 55.82 | 56.01 | 56.01 | 0.34% | 170,370 |
| Dec 18, 2025 | 56.07 | 56.40 | 55.54 | 55.82 | 55.82 | -0.07% | 257,009 |
| Dec 17, 2025 | 55.68 | 56.21 | 55.65 | 55.86 | 55.86 | 0.61% | 102,681 |
| Dec 16, 2025 | 55.90 | 55.90 | 55.21 | 55.52 | 55.52 | -1.32% | 120,851 |
| Dec 15, 2025 | 56.59 | 56.77 | 56.11 | 56.26 | 55.68 | 0.05% | 176,530 |
| Dec 12, 2025 | 56.69 | 56.69 | 55.97 | 56.23 | 55.65 | -0.39% | 116,790 |
| Dec 11, 2025 | 55.80 | 56.71 | 55.80 | 56.45 | 55.87 | 0.89% | 137,211 |
| Dec 10, 2025 | 54.13 | 56.13 | 54.13 | 55.95 | 55.37 | 3.52% | 188,096 |
| Dec 9, 2025 | 53.77 | 54.56 | 53.77 | 54.05 | 53.49 | 0.48% | 215,165 |
| Dec 8, 2025 | 53.74 | 54.15 | 53.59 | 53.79 | 53.24 | 0.17% | 78,410 |
| Dec 5, 2025 | 53.65 | 54.00 | 53.61 | 53.70 | 53.15 | -0.13% | 116,219 |
| Dec 4, 2025 | 53.32 | 53.98 | 53.32 | 53.77 | 53.22 | 0.52% | 147,300 |
| Dec 3, 2025 | 52.32 | 53.51 | 52.32 | 53.49 | 52.94 | 2.41% | 125,567 |
| Dec 2, 2025 | 52.41 | 52.62 | 52.13 | 52.23 | 51.69 | -0.23% | 122,036 |
| Dec 1, 2025 | 51.65 | 52.65 | 51.65 | 52.35 | 51.81 | 0.91% | 172,725 |
| Nov 28, 2025 | 51.95 | 52.13 | 51.76 | 51.88 | 51.34 | - | 67,745 |
| Nov 26, 2025 | 51.83 | 52.33 | 51.83 | 51.88 | 51.34 | -0.17% | 188,646 |
| Nov 25, 2025 | 51.03 | 52.27 | 51.03 | 51.97 | 51.43 | 2.26% | 358,031 |
| Nov 24, 2025 | 50.78 | 50.97 | 50.36 | 50.82 | 50.30 | 0.06% | 382,235 |
| Nov 21, 2025 | 49.70 | 51.18 | 49.56 | 50.79 | 50.27 | 2.83% | 475,798 |
| Nov 20, 2025 | 50.01 | 50.65 | 49.24 | 49.39 | 48.88 | -0.36% | 485,696 |
| Nov 19, 2025 | 49.08 | 49.66 | 49.05 | 49.57 | 49.06 | 1.18% | 263,251 |
| Nov 18, 2025 | 48.35 | 49.36 | 48.15 | 48.99 | 48.48 | 0.84% | 429,215 |
| Nov 17, 2025 | 50.15 | 50.15 | 48.42 | 48.58 | 48.08 | -3.28% | 579,549 |
| Nov 14, 2025 | 50.00 | 50.40 | 49.58 | 50.23 | 49.71 | 0.04% | 513,938 |
| Nov 13, 2025 | 50.62 | 51.03 | 50.05 | 50.21 | 49.69 | -1.32% | 527,943 |
| Nov 12, 2025 | 50.67 | 51.52 | 50.67 | 50.88 | 50.36 | 0.57% | 532,700 |
| Nov 11, 2025 | 50.65 | 50.95 | 50.27 | 50.59 | 50.07 | 0.02% | 287,210 |
| Nov 10, 2025 | 50.45 | 50.84 | 50.08 | 50.58 | 50.06 | 0.58% | 228,471 |
| Nov 7, 2025 | 49.42 | 50.29 | 49.18 | 50.29 | 49.77 | 1.43% | 478,843 |
| Nov 6, 2025 | 49.63 | 50.03 | 49.23 | 49.58 | 49.07 | -0.28% | 257,397 |
| Nov 5, 2025 | 49.30 | 50.09 | 49.00 | 49.72 | 49.21 | 0.85% | 406,456 |
| Nov 4, 2025 | 49.11 | 49.57 | 48.78 | 49.30 | 48.79 | -0.36% | 386,107 |
| Nov 3, 2025 | 49.36 | 49.49 | 48.78 | 49.48 | 48.97 | -0.18% | 414,822 |
| Oct 31, 2025 | 49.04 | 49.68 | 48.75 | 49.57 | 49.06 | 0.47% | 293,523 |
| Oct 30, 2025 | 49.06 | 50.11 | 49.06 | 49.34 | 48.83 | 0.49% | 354,473 |
| Oct 29, 2025 | 49.33 | 49.99 | 48.86 | 49.10 | 48.59 | -1.15% | 359,543 |