iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
53.70
-0.07 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
IAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.65 | 54.00 | 53.61 | 53.70 | 53.70 | -0.13% | 116,217 |
| Dec 4, 2025 | 53.32 | 53.98 | 53.32 | 53.77 | 53.77 | 0.52% | 147,300 |
| Dec 3, 2025 | 52.32 | 53.51 | 52.32 | 53.49 | 53.49 | 2.41% | 125,564 |
| Dec 2, 2025 | 52.41 | 52.62 | 52.13 | 52.23 | 52.23 | -0.23% | 122,036 |
| Dec 1, 2025 | 51.65 | 52.65 | 51.65 | 52.35 | 52.35 | 0.91% | 172,724 |
| Nov 28, 2025 | 51.95 | 52.13 | 51.76 | 51.88 | 51.88 | - | 67,742 |
| Nov 26, 2025 | 51.83 | 52.33 | 51.83 | 51.88 | 51.88 | -0.17% | 188,646 |
| Nov 25, 2025 | 51.03 | 52.27 | 51.03 | 51.97 | 51.97 | 2.26% | 358,028 |
| Nov 24, 2025 | 50.78 | 50.97 | 50.36 | 50.82 | 50.82 | 0.06% | 382,235 |
| Nov 21, 2025 | 49.70 | 51.18 | 49.56 | 50.79 | 50.79 | 2.83% | 475,798 |
| Nov 20, 2025 | 50.01 | 50.65 | 49.24 | 49.39 | 49.39 | -0.36% | 485,696 |
| Nov 19, 2025 | 49.08 | 49.66 | 49.05 | 49.57 | 49.57 | 1.18% | 263,251 |
| Nov 18, 2025 | 48.35 | 49.36 | 48.15 | 48.99 | 48.99 | 0.84% | 429,215 |
| Nov 17, 2025 | 50.15 | 50.15 | 48.42 | 48.58 | 48.58 | -3.28% | 579,549 |
| Nov 14, 2025 | 50.00 | 50.40 | 49.58 | 50.23 | 50.23 | 0.04% | 513,938 |
| Nov 13, 2025 | 50.62 | 51.03 | 50.05 | 50.21 | 50.21 | -1.32% | 527,943 |
| Nov 12, 2025 | 50.67 | 51.52 | 50.67 | 50.88 | 50.88 | 0.57% | 532,700 |
| Nov 11, 2025 | 50.65 | 50.95 | 50.27 | 50.59 | 50.59 | 0.02% | 287,210 |
| Nov 10, 2025 | 50.45 | 50.84 | 50.08 | 50.58 | 50.58 | 0.58% | 228,471 |
| Nov 7, 2025 | 49.42 | 50.29 | 49.18 | 50.29 | 50.29 | 1.43% | 478,843 |
| Nov 6, 2025 | 49.63 | 50.03 | 49.23 | 49.58 | 49.58 | -0.28% | 257,397 |
| Nov 5, 2025 | 49.30 | 50.09 | 49.00 | 49.72 | 49.72 | 0.85% | 406,456 |
| Nov 4, 2025 | 49.11 | 49.57 | 48.78 | 49.30 | 49.30 | -0.36% | 386,107 |
| Nov 3, 2025 | 49.36 | 49.49 | 48.78 | 49.48 | 49.48 | -0.18% | 414,822 |
| Oct 31, 2025 | 49.04 | 49.68 | 48.75 | 49.57 | 49.57 | 0.47% | 293,523 |
| Oct 30, 2025 | 49.06 | 50.11 | 49.06 | 49.34 | 49.34 | 0.49% | 354,473 |
| Oct 29, 2025 | 49.33 | 49.99 | 48.86 | 49.10 | 49.10 | -1.15% | 359,543 |
| Oct 28, 2025 | 50.01 | 50.08 | 49.49 | 49.67 | 49.67 | -0.86% | 286,255 |
| Oct 27, 2025 | 50.44 | 50.55 | 49.85 | 50.10 | 50.10 | -0.44% | 277,148 |
| Oct 24, 2025 | 50.00 | 50.51 | 50.00 | 50.32 | 50.32 | 1.57% | 214,226 |
| Oct 23, 2025 | 49.57 | 49.75 | 49.24 | 49.54 | 49.54 | 0.18% | 290,106 |
| Oct 22, 2025 | 49.74 | 50.01 | 49.27 | 49.45 | 49.45 | -0.48% | 325,028 |
| Oct 21, 2025 | 49.44 | 49.94 | 49.29 | 49.69 | 49.69 | 0.49% | 404,395 |
| Oct 20, 2025 | 48.71 | 49.55 | 48.69 | 49.45 | 49.45 | 2.11% | 446,849 |
| Oct 17, 2025 | 48.26 | 48.59 | 47.85 | 48.43 | 48.43 | 1.55% | 988,052 |
| Oct 16, 2025 | 49.96 | 50.00 | 47.37 | 47.69 | 47.69 | -4.85% | 950,208 |
| Oct 15, 2025 | 51.23 | 51.36 | 49.87 | 50.12 | 50.12 | -2.15% | 593,552 |
| Oct 14, 2025 | 49.61 | 51.53 | 49.61 | 51.22 | 51.22 | 2.56% | 536,417 |
| Oct 13, 2025 | 49.69 | 50.10 | 49.36 | 49.94 | 49.94 | 2.00% | 389,048 |
| Oct 10, 2025 | 51.45 | 51.55 | 48.96 | 48.96 | 48.96 | -4.51% | 849,653 |
| Oct 9, 2025 | 51.40 | 51.60 | 50.95 | 51.27 | 51.27 | 0.08% | 351,050 |
| Oct 8, 2025 | 52.04 | 52.04 | 51.19 | 51.23 | 51.23 | -1.23% | 251,215 |
| Oct 7, 2025 | 52.48 | 52.57 | 51.81 | 51.87 | 51.87 | -0.58% | 415,816 |
| 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 | 53.38 | -0.02% | 1,056,877 |
| Sep 5, 2025 | 54.68 | 54.92 | 53.47 | 53.79 | 53.39 | -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 | 53.31 | -0.09% | 200,524 |
| Sep 2, 2025 | 53.40 | 53.76 | 53.02 | 53.76 | 53.36 | -0.65% | 388,164 |
| Aug 29, 2025 | 53.99 | 54.38 | 53.88 | 54.11 | 53.71 | 0.19% | 164,088 |
| Aug 28, 2025 | 54.28 | 54.28 | 53.76 | 54.01 | 53.61 | -0.22% | 131,267 |
| Aug 27, 2025 | 53.51 | 54.32 | 53.51 | 54.13 | 53.73 | 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 | 50.69 | -0.53% | 219,512 |
| Aug 20, 2025 | 51.11 | 51.45 | 50.83 | 51.34 | 50.96 | 0.59% | 193,476 |
| Aug 19, 2025 | 50.93 | 51.54 | 50.86 | 51.04 | 50.66 | -0.04% | 258,525 |
| Aug 18, 2025 | 50.65 | 51.08 | 50.53 | 51.06 | 50.68 | 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 | 51.06 | 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 | 50.96 | -0.27% | 206,214 |
| Jul 28, 2025 | 51.86 | 51.88 | 51.20 | 51.48 | 51.09 | -0.64% | 154,644 |
| Jul 25, 2025 | 51.75 | 51.84 | 50.90 | 51.81 | 51.42 | -0.10% | 186,956 |
| Jul 24, 2025 | 52.36 | 52.52 | 51.81 | 51.86 | 51.47 | -1.05% | 108,892 |
| Jul 23, 2025 | 52.58 | 52.58 | 52.04 | 52.41 | 52.02 | 0.15% | 228,651 |
| Jul 22, 2025 | 52.00 | 52.70 | 51.85 | 52.33 | 51.94 | 0.77% | 268,892 |
| Jul 21, 2025 | 52.10 | 52.79 | 51.91 | 51.93 | 51.54 | -0.25% | 180,709 |
| Jul 18, 2025 | 52.13 | 52.15 | 51.59 | 52.06 | 51.67 | 0.42% | 196,004 |
| Jul 17, 2025 | 50.86 | 51.92 | 50.79 | 51.84 | 51.45 | 1.41% | 175,946 |