iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
52.17
-0.13 (-0.25%)
At close: Oct 6, 2025, 4:00 PM EDT
52.19
+0.02 (0.04%)
After-hours: Oct 6, 2025, 8:00 PM EDT
IAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 52.76 | 53.41 | 51.92 | 52.17 | 52.17 | -0.24% | 535,125 |
| Oct 3, 2025 | 52.10 | 52.67 | 52.00 | 52.30 | 52.30 | 0.61% | 970,021 |
| Oct 2, 2025 | 52.06 | 52.34 | 51.66 | 51.98 | 51.98 | -0.19% | 691,162 |
| Oct 1, 2025 | 52.22 | 52.45 | 51.89 | 52.08 | 52.08 | -0.86% | 703,516 |
| Sep 30, 2025 | 52.66 | 53.00 | 51.69 | 52.53 | 52.53 | -0.38% | 420,512 |
| Sep 29, 2025 | 53.39 | 53.39 | 52.29 | 52.73 | 52.73 | -0.77% | 283,265 |
| Sep 26, 2025 | 53.12 | 53.52 | 52.78 | 53.14 | 53.14 | 0.49% | 456,958 |
| Sep 25, 2025 | 52.71 | 52.97 | 52.42 | 52.88 | 52.88 | -0.06% | 226,074 |
| Sep 24, 2025 | 53.07 | 53.38 | 52.57 | 52.91 | 52.91 | -0.08% | 317,679 |
| Sep 23, 2025 | 52.92 | 53.76 | 52.77 | 52.95 | 52.95 | 0.21% | 243,857 |
| Sep 22, 2025 | 53.37 | 53.57 | 52.63 | 52.84 | 52.84 | -1.64% | 147,398 |
| Sep 19, 2025 | 54.06 | 54.06 | 53.50 | 53.72 | 53.72 | -0.54% | 146,626 |
| Sep 18, 2025 | 53.29 | 54.01 | 53.13 | 54.01 | 54.01 | 1.68% | 264,995 |
| Sep 17, 2025 | 52.46 | 53.88 | 52.36 | 53.12 | 53.12 | 1.59% | 262,155 |
| Sep 16, 2025 | 52.85 | 52.85 | 51.76 | 52.29 | 52.29 | -1.73% | 357,624 |
| Sep 15, 2025 | 53.69 | 53.91 | 53.12 | 53.21 | 52.81 | -0.75% | 321,822 |
| Sep 12, 2025 | 53.60 | 53.84 | 53.35 | 53.61 | 53.21 | -0.09% | 241,593 |
| Sep 11, 2025 | 53.50 | 53.82 | 53.23 | 53.66 | 53.26 | 0.28% | 467,277 |
| Sep 10, 2025 | 53.49 | 53.83 | 53.27 | 53.51 | 53.11 | 0.07% | 301,312 |
| Sep 9, 2025 | 53.69 | 54.17 | 53.31 | 53.47 | 53.07 | -0.58% | 631,397 |
| Sep 8, 2025 | 53.76 | 53.86 | 53.02 | 53.78 | 53.37 | -0.02% | 1,056,877 |
| Sep 5, 2025 | 54.68 | 54.92 | 53.47 | 53.79 | 53.38 | -1.30% | 178,431 |
| Sep 4, 2025 | 53.92 | 54.50 | 53.71 | 54.50 | 54.09 | 1.47% | 236,146 |
| Sep 3, 2025 | 53.65 | 54.15 | 53.15 | 53.71 | 53.30 | -0.09% | 200,118 |
| Sep 2, 2025 | 53.40 | 53.76 | 53.02 | 53.76 | 53.35 | -0.65% | 388,164 |
| Aug 29, 2025 | 53.99 | 54.38 | 53.88 | 54.11 | 53.70 | 0.19% | 164,088 |
| Aug 28, 2025 | 54.28 | 54.28 | 53.76 | 54.01 | 53.60 | -0.22% | 131,267 |
| Aug 27, 2025 | 53.51 | 54.32 | 53.51 | 54.13 | 53.72 | 0.89% | 253,762 |
| Aug 26, 2025 | 52.82 | 53.68 | 52.82 | 53.65 | 53.25 | 1.28% | 254,089 |
| Aug 25, 2025 | 53.01 | 53.22 | 52.87 | 52.97 | 52.57 | -0.49% | 295,537 |
| Aug 22, 2025 | 51.33 | 53.33 | 51.33 | 53.23 | 52.83 | 4.23% | 552,599 |
| Aug 21, 2025 | 50.99 | 51.25 | 50.79 | 51.07 | 50.68 | -0.53% | 219,512 |
| Aug 20, 2025 | 51.11 | 51.45 | 50.83 | 51.34 | 50.95 | 0.59% | 193,476 |
| Aug 19, 2025 | 50.93 | 51.54 | 50.86 | 51.04 | 50.65 | -0.04% | 258,525 |
| Aug 18, 2025 | 50.65 | 51.08 | 50.53 | 51.06 | 50.67 | 0.59% | 301,817 |
| Aug 15, 2025 | 51.70 | 51.72 | 50.76 | 50.76 | 50.38 | -1.72% | 352,423 |
| Aug 14, 2025 | 50.89 | 51.67 | 50.76 | 51.65 | 51.26 | 0.41% | 331,784 |
| Aug 13, 2025 | 50.95 | 51.46 | 50.62 | 51.44 | 51.05 | 1.50% | 330,378 |
| Aug 12, 2025 | 49.74 | 50.68 | 49.74 | 50.68 | 50.30 | 2.74% | 270,356 |
| Aug 11, 2025 | 49.60 | 49.90 | 49.16 | 49.33 | 48.96 | -0.54% | 217,676 |
| Aug 8, 2025 | 49.41 | 49.71 | 48.96 | 49.60 | 49.23 | 1.39% | 322,003 |
| Aug 7, 2025 | 49.79 | 49.79 | 48.77 | 48.92 | 48.55 | -0.81% | 289,404 |
| Aug 6, 2025 | 49.80 | 49.86 | 49.31 | 49.32 | 48.95 | -0.76% | 187,905 |
| Aug 5, 2025 | 49.75 | 49.79 | 48.83 | 49.70 | 49.33 | - | 231,243 |
| Aug 4, 2025 | 49.27 | 49.75 | 49.13 | 49.70 | 49.33 | 1.30% | 308,459 |
| Aug 1, 2025 | 49.30 | 49.33 | 48.27 | 49.06 | 48.69 | -2.17% | 232,998 |
| Jul 31, 2025 | 50.57 | 50.80 | 50.03 | 50.15 | 49.77 | -1.38% | 254,296 |
| Jul 30, 2025 | 51.54 | 51.67 | 50.57 | 50.85 | 50.47 | -0.95% | 131,885 |
| Jul 29, 2025 | 51.72 | 51.72 | 51.21 | 51.34 | 50.95 | -0.27% | 206,214 |
| Jul 28, 2025 | 51.86 | 51.88 | 51.20 | 51.48 | 51.09 | -0.64% | 154,644 |