iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
60.77
-0.60 (-0.98%)
Sep 1, 2026, 3:04 PM EDT - Market open
IAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 61.37 | 61.76 | 60.64 | 60.77 | - | -0.98% | 82,165 |
| Aug 31, 2026 | 61.97 | 61.97 | 61.37 | 61.37 | 61.37 | -1.35% | 124,191 |
| Aug 28, 2026 | 62.57 | 62.75 | 62.07 | 62.21 | 62.21 | -0.08% | 101,033 |
| Aug 27, 2026 | 62.06 | 62.34 | 61.64 | 62.26 | 62.26 | -0.65% | 189,226 |
| Aug 26, 2026 | 62.47 | 62.93 | 62.19 | 62.67 | 62.67 | 0.55% | 152,306 |
| Aug 25, 2026 | 62.61 | 62.61 | 61.99 | 62.33 | 62.33 | -0.22% | 195,568 |
| Aug 24, 2026 | 62.39 | 63.27 | 62.29 | 62.47 | 62.47 | 0.13% | 238,442 |
| Aug 21, 2026 | 62.57 | 62.76 | 61.88 | 62.39 | 62.39 | 0.35% | 147,419 |
| Aug 20, 2026 | 62.67 | 63.11 | 62.11 | 62.17 | 62.17 | -1.24% | 126,375 |
| Aug 19, 2026 | 64.91 | 64.91 | 62.76 | 62.95 | 62.95 | -2.82% | 131,335 |
| Aug 18, 2026 | 65.35 | 65.41 | 64.58 | 64.78 | 64.78 | -0.64% | 77,617 |
| Aug 17, 2026 | 65.38 | 66.16 | 65.16 | 65.20 | 65.20 | -0.79% | 84,806 |
| Aug 14, 2026 | 65.33 | 65.83 | 65.33 | 65.72 | 65.72 | 0.60% | 73,575 |
| Aug 13, 2026 | 65.40 | 65.75 | 65.19 | 65.33 | 65.33 | 0.28% | 265,481 |
| Aug 12, 2026 | 64.88 | 65.29 | 64.62 | 65.15 | 65.15 | 0.77% | 180,015 |
| Aug 11, 2026 | 64.28 | 64.80 | 64.14 | 64.65 | 64.65 | 0.65% | 55,973 |
| Aug 10, 2026 | 63.86 | 64.35 | 63.86 | 64.23 | 64.23 | -0.02% | 107,229 |
| Aug 7, 2026 | 64.06 | 64.49 | 63.68 | 64.24 | 64.24 | -0.03% | 115,372 |
| Aug 6, 2026 | 65.36 | 65.50 | 64.15 | 64.26 | 64.26 | -1.00% | 137,743 |
| Aug 5, 2026 | 65.19 | 65.46 | 64.87 | 64.91 | 64.91 | -0.11% | 83,878 |
| Aug 4, 2026 | 64.19 | 65.44 | 64.14 | 64.98 | 64.98 | 1.03% | 152,618 |
| Aug 3, 2026 | 63.81 | 64.37 | 63.79 | 64.32 | 64.32 | 1.19% | 164,018 |
| Jul 31, 2026 | 63.55 | 63.84 | 63.36 | 63.56 | 63.56 | 0.05% | 77,435 |
| Jul 30, 2026 | 63.93 | 63.93 | 63.15 | 63.53 | 63.53 | 0.06% | 74,141 |
| Jul 29, 2026 | 64.11 | 64.36 | 63.28 | 63.49 | 63.49 | -1.37% | 73,058 |
| Jul 28, 2026 | 63.63 | 64.48 | 63.63 | 64.37 | 64.37 | 1.42% | 87,761 |
| Jul 27, 2026 | 63.97 | 64.41 | 63.30 | 63.47 | 63.47 | -0.42% | 88,798 |
| Jul 24, 2026 | 63.31 | 64.02 | 63.27 | 63.74 | 63.74 | 0.70% | 76,639 |
| Jul 23, 2026 | 63.20 | 63.33 | 62.63 | 63.30 | 63.30 | -0.97% | 161,008 |
| Jul 22, 2026 | 63.53 | 64.00 | 63.36 | 63.92 | 63.92 | 0.46% | 180,513 |
| Jul 21, 2026 | 63.48 | 63.63 | 62.85 | 63.63 | 63.63 | - | 264,161 |
| Jul 20, 2026 | 64.35 | 64.35 | 63.43 | 63.63 | 63.63 | -0.98% | 134,198 |
| Jul 17, 2026 | 64.71 | 65.30 | 64.05 | 64.26 | 64.26 | -1.46% | 159,519 |
| Jul 16, 2026 | 63.97 | 65.32 | 63.97 | 65.21 | 65.21 | 2.00% | 203,544 |
| Jul 15, 2026 | 63.30 | 64.13 | 63.25 | 63.93 | 63.93 | 1.16% | 243,512 |
| Jul 14, 2026 | 63.28 | 64.08 | 62.87 | 63.20 | 63.20 | -0.25% | 234,288 |
| Jul 13, 2026 | 63.51 | 63.62 | 62.84 | 63.36 | 63.36 | 0.08% | 136,665 |
| Jul 10, 2026 | 63.19 | 63.48 | 62.88 | 63.31 | 63.31 | 0.81% | 122,570 |
| Jul 9, 2026 | 61.85 | 63.01 | 61.85 | 62.80 | 62.80 | 1.82% | 247,629 |
| Jul 8, 2026 | 62.89 | 62.89 | 61.33 | 61.68 | 61.68 | -2.84% | 390,217 |
| Jul 7, 2026 | 63.73 | 63.92 | 63.46 | 63.48 | 63.48 | -0.02% | 74,924 |
| Jul 6, 2026 | 62.67 | 63.55 | 62.67 | 63.49 | 63.49 | 1.18% | 64,344 |
| Jul 2, 2026 | 63.63 | 63.90 | 62.28 | 62.75 | 62.75 | -1.01% | 162,221 |
| Jul 1, 2026 | 62.07 | 63.65 | 61.93 | 63.39 | 63.39 | 1.90% | 278,210 |
| Jun 30, 2026 | 62.32 | 62.44 | 61.79 | 62.21 | 62.21 | -0.34% | 657,922 |
| Jun 29, 2026 | 62.23 | 62.66 | 62.12 | 62.42 | 62.42 | 0.05% | 131,085 |
| Jun 26, 2026 | 62.46 | 62.49 | 61.92 | 62.39 | 62.39 | 0.06% | 325,964 |
| Jun 25, 2026 | 61.49 | 62.86 | 61.49 | 62.35 | 62.35 | 1.60% | 209,436 |
| Jun 24, 2026 | 61.10 | 61.61 | 61.06 | 61.37 | 61.37 | 0.49% | 130,516 |
| Jun 23, 2026 | 60.08 | 61.14 | 60.00 | 61.07 | 61.07 | 1.65% | 86,632 |