iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
46.00
-0.93 (-1.98%)
At close: Mar 28, 2025, 4:00 PM
45.45
-0.55 (-1.20%)
Pre-market: Mar 31, 2025, 6:59 AM EDT
IAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.79 | 47.18 | 45.74 | 46.00 | 46.00 | -1.98% | 308,614 |
| Mar 27, 2025 | 47.37 | 47.51 | 46.85 | 46.93 | 46.93 | -1.12% | 110,754 |
| Mar 26, 2025 | 47.79 | 48.34 | 47.31 | 47.46 | 47.46 | -0.36% | 149,260 |
| Mar 25, 2025 | 47.67 | 47.98 | 47.44 | 47.63 | 47.63 | 0.04% | 722,221 |
| Mar 24, 2025 | 47.19 | 47.75 | 47.01 | 47.61 | 47.61 | 2.23% | 173,246 |
| Mar 21, 2025 | 46.19 | 46.70 | 45.80 | 46.57 | 46.57 | 0.28% | 241,332 |
| Mar 20, 2025 | 46.18 | 47.07 | 46.09 | 46.44 | 46.44 | -0.43% | 261,130 |
| Mar 19, 2025 | 46.09 | 47.03 | 45.99 | 46.64 | 46.64 | 1.17% | 201,168 |
| Mar 18, 2025 | 46.02 | 46.38 | 45.75 | 46.10 | 46.10 | -0.69% | 133,334 |
| Mar 17, 2025 | 46.05 | 46.67 | 45.89 | 46.42 | 46.16 | 0.65% | 236,069 |
| Mar 14, 2025 | 45.30 | 46.15 | 45.24 | 46.12 | 45.86 | 2.92% | 372,492 |
| Mar 13, 2025 | 45.54 | 45.86 | 44.79 | 44.81 | 44.56 | -1.39% | 414,356 |
| Mar 12, 2025 | 45.73 | 45.86 | 44.90 | 45.44 | 45.19 | 0.73% | 425,403 |
| Mar 11, 2025 | 45.69 | 46.15 | 44.81 | 45.11 | 44.86 | -1.23% | 468,270 |
| Mar 10, 2025 | 46.69 | 46.94 | 45.22 | 45.67 | 45.41 | -3.97% | 653,683 |
| Mar 7, 2025 | 47.41 | 47.73 | 46.38 | 47.56 | 47.29 | 0.15% | 244,300 |
| Mar 6, 2025 | 47.56 | 47.89 | 46.97 | 47.49 | 47.22 | -1.53% | 641,219 |
| Mar 5, 2025 | 48.48 | 48.83 | 47.50 | 48.23 | 47.96 | -0.52% | 294,165 |
| Mar 4, 2025 | 49.91 | 49.91 | 47.73 | 48.48 | 48.21 | -3.77% | 762,466 |
| Mar 3, 2025 | 51.37 | 51.77 | 49.98 | 50.38 | 50.10 | -1.58% | 96,052 |
| Feb 28, 2025 | 50.82 | 51.24 | 50.38 | 51.19 | 50.90 | 1.37% | 92,506 |
| Feb 27, 2025 | 50.44 | 51.18 | 50.36 | 50.50 | 50.22 | 0.40% | 383,738 |
| Feb 26, 2025 | 50.27 | 50.84 | 50.09 | 50.30 | 50.02 | 0.38% | 94,741 |
| Feb 25, 2025 | 50.53 | 50.85 | 49.77 | 50.11 | 49.83 | -0.30% | 153,399 |
| Feb 24, 2025 | 50.80 | 50.84 | 49.96 | 50.26 | 49.98 | -0.51% | 157,505 |
| Feb 21, 2025 | 52.01 | 52.01 | 50.45 | 50.52 | 50.24 | -2.45% | 406,486 |
| Feb 20, 2025 | 52.53 | 52.64 | 51.27 | 51.79 | 51.50 | -1.60% | 102,985 |
| Feb 19, 2025 | 52.52 | 52.82 | 52.23 | 52.63 | 52.34 | -0.64% | 77,519 |
| Feb 18, 2025 | 52.33 | 52.97 | 52.28 | 52.97 | 52.67 | 1.17% | 80,160 |
| Feb 14, 2025 | 52.26 | 52.88 | 52.23 | 52.36 | 52.07 | 0.56% | 72,830 |
| Feb 13, 2025 | 52.08 | 52.14 | 51.67 | 52.07 | 51.78 | -0.02% | 123,049 |
| Feb 12, 2025 | 52.25 | 52.40 | 51.90 | 52.08 | 51.79 | -1.51% | 906,926 |
| Feb 11, 2025 | 52.10 | 52.92 | 51.96 | 52.88 | 52.58 | 1.13% | 123,117 |
| Feb 10, 2025 | 53.19 | 53.19 | 52.25 | 52.29 | 52.00 | -1.53% | 153,887 |
| Feb 7, 2025 | 53.68 | 53.68 | 52.66 | 53.10 | 52.80 | -0.86% | 110,947 |
| Feb 6, 2025 | 53.30 | 53.57 | 52.98 | 53.56 | 53.26 | 1.08% | 91,685 |
| Feb 5, 2025 | 53.02 | 53.05 | 52.55 | 52.99 | 52.69 | 0.47% | 76,199 |
| Feb 4, 2025 | 51.94 | 52.95 | 51.94 | 52.74 | 52.45 | 1.36% | 78,160 |
| Feb 3, 2025 | 51.92 | 52.51 | 51.35 | 52.03 | 51.74 | -2.09% | 476,887 |
| Jan 31, 2025 | 53.43 | 53.68 | 52.94 | 53.14 | 52.84 | -0.64% | 93,569 |
| Jan 30, 2025 | 53.54 | 53.96 | 53.07 | 53.48 | 53.18 | 0.89% | 241,885 |
| Jan 29, 2025 | 53.05 | 54.00 | 52.92 | 53.01 | 52.71 | -0.19% | 65,243 |
| Jan 28, 2025 | 53.45 | 53.64 | 52.69 | 53.11 | 52.81 | -0.65% | 140,358 |
| Jan 27, 2025 | 53.18 | 53.67 | 52.96 | 53.46 | 53.16 | 0.83% | 115,335 |
| Jan 24, 2025 | 52.44 | 53.40 | 52.44 | 53.02 | 52.72 | 0.86% | 129,418 |
| Jan 23, 2025 | 52.58 | 52.95 | 52.37 | 52.57 | 52.28 | -0.02% | 190,732 |
| Jan 22, 2025 | 53.11 | 53.11 | 52.29 | 52.58 | 52.29 | -1.42% | 594,930 |
| Jan 21, 2025 | 53.08 | 53.66 | 52.91 | 53.34 | 53.04 | 0.98% | 278,818 |
| Jan 17, 2025 | 52.43 | 52.88 | 52.19 | 52.82 | 52.52 | 1.75% | 192,655 |
| Jan 16, 2025 | 51.65 | 52.18 | 51.24 | 51.91 | 51.62 | -1.70% | 1,058,416 |