iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
53.65
+0.68 (1.28%)
At close: Aug 26, 2025, 4:00 PM
53.65
0.00 (0.00%)
After-hours: Aug 26, 2025, 6:30 PM EDT
IAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 52.82 | 53.68 | 52.82 | 53.65 | 53.65 | 1.28% | 254,084 |
| Aug 25, 2025 | 53.01 | 53.22 | 52.87 | 52.97 | 52.97 | -0.49% | 295,537 |
| Aug 22, 2025 | 51.33 | 53.33 | 51.33 | 53.23 | 53.23 | 4.23% | 552,599 |
| Aug 21, 2025 | 50.99 | 51.25 | 50.79 | 51.07 | 51.07 | -0.53% | 219,512 |
| Aug 20, 2025 | 51.11 | 51.45 | 50.83 | 51.34 | 51.34 | 0.59% | 193,476 |
| Aug 19, 2025 | 50.93 | 51.54 | 50.86 | 51.04 | 51.04 | -0.04% | 258,525 |
| Aug 18, 2025 | 50.65 | 51.08 | 50.53 | 51.06 | 51.06 | 0.59% | 301,817 |
| Aug 15, 2025 | 51.70 | 51.72 | 50.76 | 50.76 | 50.76 | -1.72% | 352,423 |
| Aug 14, 2025 | 50.89 | 51.67 | 50.76 | 51.65 | 51.65 | 0.41% | 331,784 |
| Aug 13, 2025 | 50.95 | 51.46 | 50.62 | 51.44 | 51.44 | 1.50% | 330,378 |
| Aug 12, 2025 | 49.74 | 50.68 | 49.74 | 50.68 | 50.68 | 2.74% | 270,356 |
| Aug 11, 2025 | 49.60 | 49.90 | 49.16 | 49.33 | 49.33 | -0.54% | 217,676 |
| Aug 8, 2025 | 49.41 | 49.71 | 48.96 | 49.60 | 49.60 | 1.39% | 322,003 |
| Aug 7, 2025 | 49.79 | 49.79 | 48.77 | 48.92 | 48.92 | -0.81% | 289,404 |
| Aug 6, 2025 | 49.80 | 49.86 | 49.31 | 49.32 | 49.32 | -0.76% | 187,905 |
| Aug 5, 2025 | 49.75 | 49.79 | 48.83 | 49.70 | 49.70 | - | 231,243 |
| Aug 4, 2025 | 49.27 | 49.75 | 49.13 | 49.70 | 49.70 | 1.30% | 308,459 |
| Aug 1, 2025 | 49.30 | 49.33 | 48.27 | 49.06 | 49.06 | -2.17% | 232,998 |
| Jul 31, 2025 | 50.57 | 50.80 | 50.03 | 50.15 | 50.15 | -1.38% | 254,296 |
| Jul 30, 2025 | 51.54 | 51.67 | 50.57 | 50.85 | 50.85 | -0.95% | 131,885 |
| Jul 29, 2025 | 51.72 | 51.72 | 51.21 | 51.34 | 51.34 | -0.27% | 206,214 |
| Jul 28, 2025 | 51.86 | 51.88 | 51.20 | 51.48 | 51.48 | -0.64% | 154,644 |
| Jul 25, 2025 | 51.75 | 51.84 | 50.90 | 51.81 | 51.81 | -0.10% | 186,956 |
| Jul 24, 2025 | 52.36 | 52.52 | 51.81 | 51.86 | 51.86 | -1.05% | 108,892 |
| Jul 23, 2025 | 52.58 | 52.58 | 52.04 | 52.41 | 52.41 | 0.15% | 228,651 |
| Jul 22, 2025 | 52.00 | 52.70 | 51.85 | 52.33 | 52.33 | 0.77% | 268,892 |
| Jul 21, 2025 | 52.10 | 52.79 | 51.91 | 51.93 | 51.93 | -0.25% | 180,709 |
| Jul 18, 2025 | 52.13 | 52.15 | 51.59 | 52.06 | 52.06 | 0.42% | 196,004 |
| Jul 17, 2025 | 50.86 | 51.92 | 50.79 | 51.84 | 51.84 | 1.41% | 175,946 |
| Jul 16, 2025 | 51.42 | 51.42 | 50.34 | 51.12 | 51.12 | 0.41% | 243,086 |
| Jul 15, 2025 | 52.34 | 52.36 | 50.89 | 50.91 | 50.91 | -3.01% | 425,119 |
| Jul 14, 2025 | 52.20 | 52.51 | 52.01 | 52.49 | 52.49 | 0.48% | 795,826 |
| Jul 11, 2025 | 52.22 | 52.57 | 51.93 | 52.24 | 52.24 | -0.80% | 315,215 |
| Jul 10, 2025 | 52.23 | 52.94 | 52.15 | 52.66 | 52.66 | 0.90% | 125,937 |
| Jul 9, 2025 | 52.64 | 52.82 | 52.01 | 52.19 | 52.19 | -0.31% | 251,372 |
| Jul 8, 2025 | 52.24 | 52.62 | 52.08 | 52.35 | 52.35 | 0.52% | 248,766 |
| Jul 7, 2025 | 52.27 | 52.73 | 51.71 | 52.08 | 52.08 | -0.67% | 175,416 |
| Jul 3, 2025 | 52.15 | 52.74 | 52.12 | 52.43 | 52.43 | 1.02% | 1,311,482 |
| Jul 2, 2025 | 51.18 | 51.96 | 50.99 | 51.90 | 51.90 | 1.67% | 1,019,279 |
| Jul 1, 2025 | 49.39 | 51.28 | 49.36 | 51.05 | 51.05 | 3.03% | 222,292 |
| Jun 30, 2025 | 49.57 | 49.87 | 49.47 | 49.55 | 49.55 | 0.34% | 253,149 |
| Jun 27, 2025 | 49.42 | 49.70 | 49.12 | 49.38 | 49.38 | 0.04% | 127,292 |
| Jun 26, 2025 | 48.47 | 49.41 | 48.47 | 49.36 | 49.36 | 2.13% | 152,323 |
| Jun 25, 2025 | 48.34 | 48.43 | 48.02 | 48.33 | 48.33 | 0.04% | 103,356 |
| Jun 24, 2025 | 48.20 | 48.90 | 48.20 | 48.31 | 48.31 | 0.90% | 385,856 |
| Jun 23, 2025 | 46.79 | 47.89 | 46.63 | 47.88 | 47.88 | 1.94% | 150,473 |
| Jun 20, 2025 | 46.86 | 47.03 | 46.69 | 46.97 | 46.97 | 0.97% | 166,115 |
| Jun 18, 2025 | 45.84 | 46.78 | 45.84 | 46.52 | 46.52 | 1.55% | 130,586 |
| Jun 17, 2025 | 45.97 | 46.30 | 45.66 | 45.81 | 45.81 | -1.04% | 195,745 |
| Jun 16, 2025 | 46.39 | 46.70 | 46.10 | 46.29 | 46.29 | 0.02% | 82,587 |