iShares U.S. Regional Banks ETF (IAT)

NYSEARCA: IAT · Real-Time Price · USD

58.36

+0.13 (0.22%)

At close: Apr 28, 2026, 4:00 PM EDT

58.36

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

IAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.69	59.00	58.18	58.36	58.36	0.22%	113,109
Apr 27, 2026	57.50	58.51	57.50	58.23	58.23	1.30%	93,602
Apr 24, 2026	58.63	58.63	57.34	57.48	57.48	-2.04%	181,245
Apr 23, 2026	58.44	58.87	57.90	58.68	58.68	0.55%	215,975
Apr 22, 2026	58.97	59.12	58.19	58.36	58.36	-0.56%	359,366
Apr 21, 2026	58.84	59.58	58.59	58.69	58.69	-0.31%	234,834
Apr 20, 2026	58.06	59.05	58.06	58.87	58.87	0.80%	125,951
Apr 17, 2026	57.73	59.04	57.73	58.40	58.40	1.94%	320,436
Apr 16, 2026	57.47	57.90	57.19	57.29	57.29	-0.71%	254,924
Apr 15, 2026	57.79	58.11	57.16	57.70	57.70	0.09%	492,302
Apr 14, 2026	57.65	57.91	57.08	57.65	57.65	-0.31%	151,343
Apr 13, 2026	56.89	57.87	56.64	57.83	57.83	0.94%	114,781
Apr 10, 2026	58.00	58.00	57.22	57.29	57.29	-1.22%	150,808
Apr 9, 2026	56.72	58.18	56.72	58.00	58.00	1.67%	181,279
Apr 8, 2026	56.86	57.56	56.73	57.05	57.05	3.11%	563,327
Apr 7, 2026	54.97	55.53	54.92	55.33	55.33	0.20%	337,576
Apr 6, 2026	54.69	55.28	54.63	55.22	55.22	0.88%	242,055
Apr 2, 2026	53.58	54.78	53.28	54.74	54.74	0.50%	588,955
Apr 1, 2026	54.25	54.90	54.15	54.47	54.47	1.17%	515,109
Mar 31, 2026	53.01	54.06	52.66	53.84	53.84	3.16%	500,899
Mar 30, 2026	52.52	52.67	51.97	52.19	52.19	0.12%	408,103
Mar 27, 2026	52.88	52.89	51.99	52.13	52.13	-1.79%	618,883
Mar 26, 2026	52.83	53.37	52.77	53.08	53.08	-0.45%	347,009
Mar 25, 2026	53.56	54.02	52.71	53.32	53.32	0.23%	543,257
Mar 24, 2026	52.05	53.76	52.05	53.20	53.20	1.03%	444,726
Mar 23, 2026	53.11	53.59	52.60	52.66	52.66	1.33%	1,075,035
Mar 20, 2026	51.99	52.12	51.44	51.97	51.97	0.19%	502,595
Mar 19, 2026	51.38	52.26	50.88	51.87	51.87	0.39%	1,020,899
Mar 18, 2026	52.01	52.60	51.62	51.67	51.67	-1.05%	380,688
Mar 17, 2026	52.45	52.80	52.02	52.22	52.22	0.19%	209,800
Mar 16, 2026	52.47	52.89	52.11	52.12	51.86	0.56%	289,682
Mar 13, 2026	52.77	53.08	51.79	51.83	51.57	-1.05%	250,997
Mar 12, 2026	52.24	52.87	52.10	52.38	52.12	-1.78%	636,858
Mar 11, 2026	53.74	53.90	52.83	53.33	53.06	-1.17%	376,810
Mar 10, 2026	54.04	55.10	53.41	53.96	53.69	-0.22%	351,092
Mar 9, 2026	53.45	54.36	52.18	54.08	53.81	-0.26%	606,748
Mar 6, 2026	54.35	54.39	53.15	54.22	53.95	-2.83%	476,135
Mar 5, 2026	55.89	56.24	55.28	55.80	55.52	-1.17%	230,608
Mar 4, 2026	56.63	56.64	56.03	56.46	56.18	0.36%	235,008
Mar 3, 2026	55.47	56.79	55.07	56.26	55.98	-0.90%	731,203
Mar 2, 2026	55.28	57.12	54.99	56.77	56.49	1.05%	403,885
Feb 27, 2026	58.20	58.20	55.66	56.18	55.90	-4.89%	642,101
Feb 26, 2026	58.53	59.77	58.41	59.07	58.78	1.27%	300,710
Feb 25, 2026	57.79	58.50	57.65	58.33	58.04	1.67%	395,771
Feb 24, 2026	57.57	57.92	56.87	57.37	57.08	-0.78%	372,829
Feb 23, 2026	60.44	60.71	57.47	57.82	57.53	-4.57%	442,155
Feb 20, 2026	59.79	60.59	59.30	60.59	60.29	1.17%	275,651
Feb 19, 2026	60.08	60.21	59.30	59.89	59.59	-1.01%	174,032
Feb 18, 2026	60.09	60.91	59.95	60.50	60.20	1.00%	231,391
Feb 17, 2026	59.94	60.70	59.71	59.90	59.60	0.44%	340,602
Feb 13, 2026	59.37	59.98	58.73	59.64	59.34	-0.03%	327,983
Feb 12, 2026	61.49	61.96	59.00	59.66	59.36	-2.47%	375,293
Feb 11, 2026	62.43	62.89	60.84	61.17	60.87	-1.59%	300,956
Feb 10, 2026	62.14	62.75	61.38	62.16	61.85	-0.34%	174,619
Feb 9, 2026	62.57	63.03	62.37	62.37	62.06	-0.72%	158,841
Feb 6, 2026	62.19	63.04	62.19	62.82	62.51	1.95%	110,321
Feb 5, 2026	61.32	61.78	60.88	61.62	61.31	0.05%	193,920
Feb 4, 2026	60.79	62.35	60.79	61.59	61.28	1.84%	338,056
Feb 3, 2026	59.23	60.54	59.23	60.48	60.18	2.27%	305,664
Feb 2, 2026	58.02	59.31	57.81	59.14	58.85	1.94%	340,035
Jan 30, 2026	57.75	58.24	57.42	58.02	57.73	-0.09%	170,110
Jan 29, 2026	57.54	58.07	57.23	58.07	57.78	1.45%	100,948
Jan 28, 2026	57.70	57.70	56.92	57.24	56.95	-0.92%	156,538
Jan 27, 2026	57.43	57.84	57.35	57.77	57.48	0.86%	157,806
Jan 26, 2026	57.12	57.54	56.91	57.28	56.99	0.44%	125,165
Jan 23, 2026	57.99	58.00	56.91	57.03	56.75	-2.16%	247,332
Jan 22, 2026	58.77	59.44	58.18	58.29	58.00	-0.80%	358,002
Jan 21, 2026	57.03	59.06	57.03	58.76	58.47	3.38%	215,776
Jan 20, 2026	56.61	57.57	56.43	56.84	56.56	-0.70%	277,561
Jan 16, 2026	57.22	57.66	56.93	57.24	56.95	0.35%	832,497
Jan 15, 2026	56.44	57.37	56.44	57.04	56.76	1.19%	612,976
Jan 14, 2026	55.96	56.55	55.67	56.37	56.09	0.39%	262,676
Jan 13, 2026	56.72	57.00	56.03	56.15	55.87	-0.87%	301,895
Jan 12, 2026	56.66	56.93	56.27	56.64	56.36	-1.19%	275,750
Jan 9, 2026	57.93	58.10	57.30	57.32	57.03	-0.81%	201,101
Jan 8, 2026	56.90	58.30	56.90	57.79	57.50	1.31%	210,458
Jan 7, 2026	57.64	57.71	56.78	57.04	56.76	-1.18%	125,415
Jan 6, 2026	56.85	57.81	56.81	57.72	57.43	1.28%	157,933
Jan 5, 2026	55.73	57.54	55.73	56.99	56.71	2.11%	278,464
Jan 2, 2026	55.21	56.04	54.74	55.81	55.53	1.20%	166,072
Dec 31, 2025	55.79	55.79	55.13	55.15	54.88	-0.93%	116,874
Dec 30, 2025	56.11	56.11	55.59	55.67	55.39	-0.54%	122,951
Dec 29, 2025	56.53	56.63	55.92	55.97	55.69	-0.99%	102,132
Dec 26, 2025	56.55	56.66	56.25	56.53	56.25	0.05%	48,103
Dec 24, 2025	56.35	56.67	56.15	56.50	56.22	0.43%	34,047
Dec 23, 2025	56.49	56.71	56.26	56.26	55.98	-0.55%	97,061
Dec 22, 2025	56.01	56.66	56.01	56.57	56.29	1.00%	162,607
Dec 19, 2025	55.86	56.18	55.82	56.01	55.73	0.34%	170,370
Dec 18, 2025	56.07	56.40	55.54	55.82	55.54	-0.07%	257,009
Dec 17, 2025	55.68	56.21	55.65	55.86	55.58	0.61%	102,681
Dec 16, 2025	55.90	55.90	55.21	55.52	55.24	-1.32%	120,851
Dec 15, 2025	56.59	56.77	56.11	56.26	55.40	0.05%	176,530
Dec 12, 2025	56.69	56.69	55.97	56.23	55.37	-0.39%	116,790
Dec 11, 2025	55.80	56.71	55.80	56.45	55.59	0.89%	137,211
Dec 10, 2025	54.13	56.13	54.13	55.95	55.10	3.52%	188,096
Dec 9, 2025	53.77	54.56	53.77	54.05	53.23	0.48%	215,165
Dec 8, 2025	53.74	54.15	53.59	53.79	52.97	0.17%	78,410
Dec 5, 2025	53.65	54.00	53.61	53.70	52.88	-0.13%	116,219
Dec 4, 2025	53.32	53.98	53.32	53.77	52.95	0.52%	147,300
Dec 3, 2025	52.32	53.51	52.32	53.49	52.67	2.41%	125,567