iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
49.82
+0.15 (0.30%)
Oct 29, 2025, 1:59 PM EDT - Market open

IAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202549.3349.7249.1849.87-0.40%113,121
Oct 28, 202550.0150.0849.4949.6749.67-0.86%286,255
Oct 27, 202550.4450.5549.8550.1050.10-0.44%277,148
Oct 24, 202550.0050.5150.0050.3250.321.57%214,226
Oct 23, 202549.5749.7549.2449.5449.540.18%290,106
Oct 22, 202549.7450.0149.2749.4549.45-0.48%325,028
Oct 21, 202549.4449.9449.2949.6949.690.49%404,395
Oct 20, 202548.7149.5548.6949.4549.452.11%446,849
Oct 17, 202548.2648.5947.8548.4348.431.55%988,052
Oct 16, 202549.9650.0047.3747.6947.69-4.85%950,208
Oct 15, 202551.2351.3649.8750.1250.12-2.15%593,552
Oct 14, 202549.6151.5349.6151.2251.222.56%536,417
Oct 13, 202549.6950.1049.3649.9449.942.00%389,048
Oct 10, 202551.4551.5548.9648.9648.96-4.51%849,653
Oct 9, 202551.4051.6050.9551.2751.270.08%351,050
Oct 8, 202552.0452.0451.1951.2351.23-1.23%251,215
Oct 7, 202552.4852.5751.8151.8751.87-0.58%415,816
Oct 6, 202552.7653.4151.9252.1752.17-0.24%535,125
Oct 3, 202552.1052.6752.0052.3052.300.61%970,021
Oct 2, 202552.0652.3451.6651.9851.98-0.19%691,162
Oct 1, 202552.2252.4551.8952.0852.08-0.86%703,516
Sep 30, 202552.6653.0051.6952.5352.53-0.38%420,512
Sep 29, 202553.3953.3952.2952.7352.73-0.77%283,265
Sep 26, 202553.1253.5252.7853.1453.140.49%456,958
Sep 25, 202552.7152.9752.4252.8852.88-0.06%226,074
Sep 24, 202553.0753.3852.5752.9152.91-0.08%317,679
Sep 23, 202552.9253.7652.7752.9552.950.21%243,857
Sep 22, 202553.3753.5752.6352.8452.84-1.64%147,398
Sep 19, 202554.0654.0653.5053.7253.72-0.54%146,626
Sep 18, 202553.2954.0153.1354.0154.011.68%264,995
Sep 17, 202552.4653.8852.3653.1253.121.59%262,155
Sep 16, 202552.8552.8551.7652.2952.29-1.73%357,624
Sep 15, 202553.6953.9153.1253.2152.81-0.75%321,822
Sep 12, 202553.6053.8453.3553.6153.21-0.09%241,593
Sep 11, 202553.5053.8253.2353.6653.260.28%467,277
Sep 10, 202553.4953.8353.2753.5153.110.07%301,312
Sep 9, 202553.6954.1753.3153.4753.07-0.58%631,397
Sep 8, 202553.7653.8653.0253.7853.37-0.02%1,056,877
Sep 5, 202554.6854.9253.4753.7953.38-1.30%178,431
Sep 4, 202553.9254.5053.7154.5054.091.47%236,146
Sep 3, 202553.6554.1553.1553.7153.30-0.09%200,118
Sep 2, 202553.4053.7653.0253.7653.35-0.65%388,164
Aug 29, 202553.9954.3853.8854.1153.700.19%164,088
Aug 28, 202554.2854.2853.7654.0153.60-0.22%131,267
Aug 27, 202553.5154.3253.5154.1353.720.89%253,762
Aug 26, 202552.8253.6852.8253.6553.251.28%254,089
Aug 25, 202553.0153.2252.8752.9752.57-0.49%295,537
Aug 22, 202551.3353.3351.3353.2352.834.23%552,599
Aug 21, 202550.9951.2550.7951.0750.68-0.53%219,512
Aug 20, 202551.1151.4550.8351.3450.950.59%193,476