iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
55.80
-0.66 (-1.17%)
At close: Mar 5, 2026, 4:00 PM EST
55.50
-0.30 (-0.54%)
Pre-market: Mar 6, 2026, 8:02 AM EST
IAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.89 | 56.24 | 55.28 | 55.80 | 55.80 | -1.17% | 230,503 |
| Mar 4, 2026 | 56.63 | 56.64 | 56.03 | 56.46 | 56.46 | 0.36% | 235,008 |
| Mar 3, 2026 | 55.47 | 56.79 | 55.07 | 56.26 | 56.26 | -0.90% | 731,203 |
| Mar 2, 2026 | 55.28 | 57.12 | 54.99 | 56.77 | 56.77 | 1.05% | 403,885 |
| Feb 27, 2026 | 58.20 | 58.20 | 55.66 | 56.18 | 56.18 | -4.89% | 642,069 |
| Feb 26, 2026 | 58.53 | 59.77 | 58.41 | 59.07 | 59.07 | 1.27% | 300,436 |
| Feb 25, 2026 | 57.79 | 58.50 | 57.65 | 58.33 | 58.33 | 1.67% | 395,756 |
| Feb 24, 2026 | 57.57 | 57.92 | 56.87 | 57.37 | 57.37 | -0.78% | 372,829 |
| Feb 23, 2026 | 60.44 | 60.71 | 57.47 | 57.82 | 57.82 | -4.57% | 442,155 |
| Feb 20, 2026 | 59.79 | 60.59 | 59.30 | 60.59 | 60.59 | 1.17% | 275,651 |
| Feb 19, 2026 | 60.08 | 60.21 | 59.30 | 59.89 | 59.89 | -1.01% | 174,032 |
| Feb 18, 2026 | 60.09 | 60.91 | 59.95 | 60.50 | 60.50 | 1.00% | 231,391 |
| Feb 17, 2026 | 59.94 | 60.70 | 59.71 | 59.90 | 59.90 | 0.44% | 340,602 |
| Feb 13, 2026 | 59.37 | 59.98 | 58.73 | 59.64 | 59.64 | -0.03% | 327,983 |
| Feb 12, 2026 | 61.49 | 61.96 | 59.00 | 59.66 | 59.66 | -2.47% | 375,293 |
| Feb 11, 2026 | 62.43 | 62.89 | 60.84 | 61.17 | 61.17 | -1.59% | 300,956 |
| Feb 10, 2026 | 62.14 | 62.75 | 61.38 | 62.16 | 62.16 | -0.34% | 174,619 |
| Feb 9, 2026 | 62.57 | 63.03 | 62.37 | 62.37 | 62.37 | -0.72% | 158,841 |
| Feb 6, 2026 | 62.19 | 63.04 | 62.19 | 62.82 | 62.82 | 1.95% | 110,321 |
| Feb 5, 2026 | 61.32 | 61.78 | 60.88 | 61.62 | 61.62 | 0.05% | 193,920 |
| Feb 4, 2026 | 60.79 | 62.35 | 60.79 | 61.59 | 61.59 | 1.84% | 338,056 |
| Feb 3, 2026 | 59.23 | 60.54 | 59.23 | 60.48 | 60.48 | 2.27% | 305,664 |
| Feb 2, 2026 | 58.02 | 59.31 | 57.81 | 59.14 | 59.14 | 1.94% | 340,035 |
| Jan 30, 2026 | 57.75 | 58.24 | 57.42 | 58.02 | 58.02 | -0.09% | 170,110 |
| Jan 29, 2026 | 57.54 | 58.07 | 57.23 | 58.07 | 58.07 | 1.45% | 100,948 |
| Jan 28, 2026 | 57.70 | 57.70 | 56.92 | 57.24 | 57.24 | -0.92% | 156,538 |
| Jan 27, 2026 | 57.43 | 57.84 | 57.35 | 57.77 | 57.77 | 0.86% | 157,806 |
| Jan 26, 2026 | 57.12 | 57.54 | 56.91 | 57.28 | 57.28 | 0.44% | 125,165 |
| Jan 23, 2026 | 57.99 | 58.00 | 56.91 | 57.03 | 57.03 | -2.16% | 247,332 |
| Jan 22, 2026 | 58.77 | 59.44 | 58.18 | 58.29 | 58.29 | -0.80% | 358,002 |
| Jan 21, 2026 | 57.03 | 59.06 | 57.03 | 58.76 | 58.76 | 3.38% | 215,776 |
| Jan 20, 2026 | 56.61 | 57.57 | 56.43 | 56.84 | 56.84 | -0.70% | 277,561 |
| Jan 16, 2026 | 57.22 | 57.66 | 56.93 | 57.24 | 57.24 | 0.35% | 832,497 |
| Jan 15, 2026 | 56.44 | 57.37 | 56.44 | 57.04 | 57.04 | 1.19% | 612,976 |
| Jan 14, 2026 | 55.96 | 56.55 | 55.67 | 56.37 | 56.37 | 0.39% | 262,676 |
| Jan 13, 2026 | 56.72 | 57.00 | 56.03 | 56.15 | 56.15 | -0.87% | 301,895 |
| Jan 12, 2026 | 56.66 | 56.93 | 56.27 | 56.64 | 56.64 | -1.19% | 275,750 |
| Jan 9, 2026 | 57.93 | 58.10 | 57.30 | 57.32 | 57.32 | -0.81% | 201,101 |
| Jan 8, 2026 | 56.90 | 58.30 | 56.90 | 57.79 | 57.79 | 1.31% | 210,458 |
| Jan 7, 2026 | 57.64 | 57.71 | 56.78 | 57.04 | 57.04 | -1.18% | 125,415 |
| Jan 6, 2026 | 56.85 | 57.81 | 56.81 | 57.72 | 57.72 | 1.28% | 157,933 |
| Jan 5, 2026 | 55.73 | 57.54 | 55.73 | 56.99 | 56.99 | 2.11% | 278,464 |
| Jan 2, 2026 | 55.21 | 56.04 | 54.74 | 55.81 | 55.81 | 1.20% | 166,072 |
| Dec 31, 2025 | 55.79 | 55.79 | 55.13 | 55.15 | 55.15 | -0.93% | 116,874 |
| Dec 30, 2025 | 56.11 | 56.11 | 55.59 | 55.67 | 55.67 | -0.54% | 122,951 |
| Dec 29, 2025 | 56.53 | 56.63 | 55.92 | 55.97 | 55.97 | -0.99% | 102,132 |
| Dec 26, 2025 | 56.55 | 56.66 | 56.25 | 56.53 | 56.53 | 0.05% | 48,103 |
| Dec 24, 2025 | 56.35 | 56.67 | 56.15 | 56.50 | 56.50 | 0.43% | 34,047 |
| Dec 23, 2025 | 56.49 | 56.71 | 56.26 | 56.26 | 56.26 | -0.55% | 97,061 |
| Dec 22, 2025 | 56.01 | 56.66 | 56.01 | 56.57 | 56.57 | 1.00% | 162,607 |
| Dec 19, 2025 | 55.86 | 56.18 | 55.82 | 56.01 | 56.01 | 0.34% | 170,370 |
| Dec 18, 2025 | 56.07 | 56.40 | 55.54 | 55.82 | 55.82 | -0.07% | 257,009 |
| Dec 17, 2025 | 55.68 | 56.21 | 55.65 | 55.86 | 55.86 | 0.61% | 102,681 |
| Dec 16, 2025 | 55.90 | 55.90 | 55.21 | 55.52 | 55.52 | -1.32% | 120,851 |
| Dec 15, 2025 | 56.59 | 56.77 | 56.11 | 56.26 | 55.68 | 0.05% | 176,530 |
| Dec 12, 2025 | 56.69 | 56.69 | 55.97 | 56.23 | 55.65 | -0.39% | 116,790 |
| Dec 11, 2025 | 55.80 | 56.71 | 55.80 | 56.45 | 55.87 | 0.89% | 137,211 |
| Dec 10, 2025 | 54.13 | 56.13 | 54.13 | 55.95 | 55.37 | 3.52% | 188,096 |
| Dec 9, 2025 | 53.77 | 54.56 | 53.77 | 54.05 | 53.49 | 0.48% | 215,165 |
| Dec 8, 2025 | 53.74 | 54.15 | 53.59 | 53.79 | 53.24 | 0.17% | 78,410 |
| Dec 5, 2025 | 53.65 | 54.00 | 53.61 | 53.70 | 53.15 | -0.13% | 116,219 |
| Dec 4, 2025 | 53.32 | 53.98 | 53.32 | 53.77 | 53.22 | 0.52% | 147,300 |
| Dec 3, 2025 | 52.32 | 53.51 | 52.32 | 53.49 | 52.94 | 2.41% | 125,567 |
| Dec 2, 2025 | 52.41 | 52.62 | 52.13 | 52.23 | 51.69 | -0.23% | 122,036 |
| Dec 1, 2025 | 51.65 | 52.65 | 51.65 | 52.35 | 51.81 | 0.91% | 172,725 |
| Nov 28, 2025 | 51.95 | 52.13 | 51.76 | 51.88 | 51.34 | - | 67,745 |
| Nov 26, 2025 | 51.83 | 52.33 | 51.83 | 51.88 | 51.34 | -0.17% | 188,646 |
| Nov 25, 2025 | 51.03 | 52.27 | 51.03 | 51.97 | 51.43 | 2.26% | 358,031 |
| Nov 24, 2025 | 50.78 | 50.97 | 50.36 | 50.82 | 50.30 | 0.06% | 382,235 |
| Nov 21, 2025 | 49.70 | 51.18 | 49.56 | 50.79 | 50.27 | 2.83% | 475,798 |
| Nov 20, 2025 | 50.01 | 50.65 | 49.24 | 49.39 | 48.88 | -0.36% | 485,696 |
| Nov 19, 2025 | 49.08 | 49.66 | 49.05 | 49.57 | 49.06 | 1.18% | 263,251 |
| Nov 18, 2025 | 48.35 | 49.36 | 48.15 | 48.99 | 48.48 | 0.84% | 429,215 |
| Nov 17, 2025 | 50.15 | 50.15 | 48.42 | 48.58 | 48.08 | -3.28% | 579,549 |
| Nov 14, 2025 | 50.00 | 50.40 | 49.58 | 50.23 | 49.71 | 0.04% | 513,938 |
| Nov 13, 2025 | 50.62 | 51.03 | 50.05 | 50.21 | 49.69 | -1.32% | 527,943 |
| Nov 12, 2025 | 50.67 | 51.52 | 50.67 | 50.88 | 50.36 | 0.57% | 532,700 |
| Nov 11, 2025 | 50.65 | 50.95 | 50.27 | 50.59 | 50.07 | 0.02% | 287,210 |
| Nov 10, 2025 | 50.45 | 50.84 | 50.08 | 50.58 | 50.06 | 0.58% | 228,471 |
| Nov 7, 2025 | 49.42 | 50.29 | 49.18 | 50.29 | 49.77 | 1.43% | 478,843 |
| Nov 6, 2025 | 49.63 | 50.03 | 49.23 | 49.58 | 49.07 | -0.28% | 257,397 |
| Nov 5, 2025 | 49.30 | 50.09 | 49.00 | 49.72 | 49.21 | 0.85% | 406,456 |
| Nov 4, 2025 | 49.11 | 49.57 | 48.78 | 49.30 | 48.79 | -0.36% | 386,107 |
| Nov 3, 2025 | 49.36 | 49.49 | 48.78 | 49.48 | 48.97 | -0.18% | 414,822 |
| Oct 31, 2025 | 49.04 | 49.68 | 48.75 | 49.57 | 49.06 | 0.47% | 293,523 |
| Oct 30, 2025 | 49.06 | 50.11 | 49.06 | 49.34 | 48.83 | 0.49% | 354,473 |
| Oct 29, 2025 | 49.33 | 49.99 | 48.86 | 49.10 | 48.59 | -1.15% | 359,543 |
| Oct 28, 2025 | 50.01 | 50.08 | 49.49 | 49.67 | 49.16 | -0.86% | 286,255 |
| Oct 27, 2025 | 50.44 | 50.55 | 49.85 | 50.10 | 49.58 | -0.44% | 277,148 |
| Oct 24, 2025 | 50.00 | 50.51 | 50.00 | 50.32 | 49.80 | 1.57% | 214,226 |
| Oct 23, 2025 | 49.57 | 49.75 | 49.24 | 49.54 | 49.03 | 0.18% | 290,106 |
| Oct 22, 2025 | 49.74 | 50.01 | 49.27 | 49.45 | 48.94 | -0.48% | 325,028 |
| Oct 21, 2025 | 49.44 | 49.94 | 49.29 | 49.69 | 49.18 | 0.49% | 404,395 |
| Oct 20, 2025 | 48.71 | 49.55 | 48.69 | 49.45 | 48.94 | 2.11% | 446,849 |
| Oct 17, 2025 | 48.26 | 48.59 | 47.85 | 48.43 | 47.93 | 1.55% | 988,052 |
| Oct 16, 2025 | 49.96 | 50.00 | 47.37 | 47.69 | 47.20 | -4.85% | 950,208 |
| Oct 15, 2025 | 51.23 | 51.36 | 49.87 | 50.12 | 49.60 | -2.15% | 593,552 |
| Oct 14, 2025 | 49.61 | 51.53 | 49.61 | 51.22 | 50.69 | 2.56% | 536,417 |
| Oct 13, 2025 | 49.69 | 50.10 | 49.36 | 49.94 | 49.42 | 2.00% | 389,048 |
| Oct 10, 2025 | 51.45 | 51.55 | 48.96 | 48.96 | 48.46 | -4.51% | 849,653 |