iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
59.82
-0.83 (-1.37%)
At close: Oct 30, 2026, 4:00 PM
59.88
+0.06 (0.10%)
After-hours: Oct 30, 2026, 5:46 PM EDT
IAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 60.52 | 60.52 | 59.46 | 59.82 | 59.82 | -1.37% | 408,077 |
| Oct 29, 2026 | 60.50 | 60.95 | 60.29 | 60.65 | 60.65 | 1.64% | 497,649 |
| Oct 28, 2026 | 59.87 | 60.07 | 59.26 | 59.67 | 59.67 | -0.30% | 762,889 |
| Oct 27, 2026 | 60.05 | 60.07 | 59.43 | 59.85 | 59.85 | 0.08% | 461,927 |
| Oct 26, 2026 | 59.82 | 60.49 | 59.70 | 59.80 | 59.80 | 0.22% | 327,881 |
| Oct 23, 2026 | 59.25 | 59.94 | 59.11 | 59.67 | 59.67 | 0.12% | 371,526 |
| Oct 22, 2026 | 58.44 | 59.60 | 58.44 | 59.60 | 59.60 | 1.36% | 181,485 |
| Oct 21, 2026 | 58.63 | 58.96 | 58.38 | 58.80 | 58.80 | 0.72% | 1,544,752 |
| Oct 20, 2026 | 57.18 | 58.46 | 57.18 | 58.38 | 58.38 | 2.26% | 1,606,648 |
| Oct 19, 2026 | 57.42 | 57.60 | 57.04 | 57.09 | 57.09 | -0.89% | 207,208 |
| Oct 16, 2026 | 57.60 | 58.46 | 57.30 | 57.60 | 57.60 | 0.72% | 310,464 |
| Oct 15, 2026 | 56.27 | 57.47 | 56.21 | 57.19 | 57.19 | 1.33% | 302,426 |
| Oct 14, 2026 | 56.12 | 56.44 | 55.75 | 56.44 | 56.44 | -0.70% | 202,486 |
| Oct 13, 2026 | 57.73 | 57.94 | 56.54 | 56.84 | 56.84 | -0.92% | 384,450 |
| Oct 12, 2026 | 57.15 | 57.60 | 57.01 | 57.37 | 57.37 | 0.74% | 406,948 |
| Oct 9, 2026 | 57.04 | 57.12 | 56.62 | 56.95 | 56.95 | -0.33% | 171,575 |
| Oct 8, 2026 | 56.15 | 57.16 | 55.92 | 57.14 | 57.14 | 1.20% | 272,018 |
| Oct 7, 2026 | 56.93 | 56.93 | 56.13 | 56.46 | 56.46 | -1.60% | 321,275 |
| Oct 6, 2026 | 57.57 | 57.93 | 57.16 | 57.38 | 57.38 | -0.19% | 124,879 |
| Oct 5, 2026 | 57.62 | 57.90 | 57.18 | 57.49 | 57.49 | -0.17% | 264,243 |
| Oct 2, 2026 | 57.40 | 57.88 | 57.26 | 57.59 | 57.59 | 0.73% | 232,771 |
| Oct 1, 2026 | 56.87 | 57.21 | 55.77 | 57.17 | 57.17 | -0.09% | 353,442 |
| Sep 30, 2026 | 57.37 | 57.82 | 57.06 | 57.22 | 57.22 | -0.35% | 241,800 |
| Sep 29, 2026 | 57.94 | 58.17 | 56.94 | 57.42 | 57.42 | -0.95% | 251,084 |
| Sep 28, 2026 | 58.47 | 58.47 | 57.86 | 57.97 | 57.97 | -0.96% | 150,258 |
| Sep 25, 2026 | 57.95 | 58.75 | 57.95 | 58.53 | 58.53 | 1.21% | 210,533 |
| Sep 24, 2026 | 57.84 | 57.96 | 57.27 | 57.83 | 57.83 | -0.03% | 253,060 |
| Sep 23, 2026 | 58.40 | 58.76 | 57.73 | 57.85 | 57.85 | -1.36% | 135,954 |
| Sep 22, 2026 | 59.97 | 59.97 | 58.46 | 58.65 | 58.65 | -1.86% | 133,159 |
| Sep 21, 2026 | 59.88 | 60.02 | 59.62 | 59.76 | 59.76 | 0.30% | 78,133 |
| Sep 18, 2026 | 59.46 | 59.74 | 59.15 | 59.58 | 59.58 | -0.13% | 73,871 |
| Sep 17, 2026 | 60.06 | 60.06 | 59.20 | 59.66 | 59.66 | 0.54% | 173,805 |
| Sep 16, 2026 | 61.40 | 61.40 | 58.50 | 59.34 | 59.34 | -3.50% | 251,613 |
| Sep 15, 2026 | 61.84 | 62.35 | 61.32 | 61.49 | 61.49 | -0.45% | 233,933 |
| Sep 14, 2026 | 62.19 | 62.74 | 61.94 | 62.19 | 61.77 | -0.18% | 114,946 |
| Sep 11, 2026 | 62.67 | 62.82 | 61.64 | 62.30 | 61.88 | 0.40% | 99,569 |
| Sep 10, 2026 | 61.72 | 62.07 | 61.24 | 62.05 | 61.63 | 0.45% | 126,100 |
| Sep 9, 2026 | 61.70 | 62.32 | 61.60 | 61.77 | 61.35 | -0.72% | 99,541 |
| Sep 8, 2026 | 62.69 | 63.01 | 62.22 | 62.22 | 61.80 | -1.29% | 106,251 |
| Sep 4, 2026 | 63.06 | 63.30 | 62.85 | 63.03 | 62.60 | 0.03% | 59,919 |
| Sep 3, 2026 | 62.42 | 63.21 | 62.34 | 63.01 | 62.58 | 1.30% | 131,392 |
| Sep 2, 2026 | 61.15 | 62.81 | 61.15 | 62.20 | 61.78 | 2.27% | 281,178 |
| Sep 1, 2026 | 61.37 | 61.76 | 60.64 | 60.82 | 60.41 | -0.90% | 154,300 |
| Aug 31, 2026 | 61.97 | 61.97 | 61.37 | 61.37 | 60.95 | -1.35% | 124,191 |
| Aug 28, 2026 | 62.57 | 62.75 | 62.07 | 62.21 | 61.79 | -0.08% | 101,034 |
| Aug 27, 2026 | 62.06 | 62.34 | 61.64 | 62.26 | 61.84 | -0.65% | 189,227 |
| Aug 26, 2026 | 62.47 | 62.93 | 62.19 | 62.67 | 62.25 | 0.55% | 152,444 |
| Aug 25, 2026 | 62.61 | 62.61 | 61.99 | 62.33 | 61.91 | -0.22% | 195,574 |
| Aug 24, 2026 | 62.39 | 63.27 | 62.29 | 62.47 | 62.05 | 0.13% | 238,443 |
| Aug 21, 2026 | 62.57 | 62.76 | 61.88 | 62.39 | 61.97 | 0.35% | 147,474 |