iShares U.S. Regional Banks ETF (IAT)
NYSEARCA: IAT · Real-Time Price · USD
48.03
+2.28 (4.98%)
At close: May 12, 2025, 4:00 PM
48.03
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.79 | 48.47 | 47.72 | 48.03 | 48.03 | 4.98% | 506,083 |
| May 9, 2025 | 45.90 | 45.97 | 45.62 | 45.75 | 45.75 | -0.20% | 420,505 |
| May 8, 2025 | 45.38 | 46.11 | 45.22 | 45.84 | 45.84 | 2.25% | 1,137,795 |
| May 7, 2025 | 45.13 | 45.31 | 44.69 | 44.83 | 44.83 | 0.18% | 150,087 |
| May 6, 2025 | 44.95 | 45.28 | 44.65 | 44.75 | 44.75 | -1.43% | 197,978 |
| May 5, 2025 | 44.96 | 45.94 | 44.96 | 45.40 | 45.40 | -0.09% | 177,166 |
| May 2, 2025 | 44.99 | 45.53 | 44.67 | 45.44 | 45.44 | 2.81% | 214,431 |
| May 1, 2025 | 43.77 | 44.58 | 43.53 | 44.20 | 44.20 | 0.80% | 242,049 |
| Apr 30, 2025 | 43.39 | 43.97 | 42.87 | 43.85 | 43.85 | -0.72% | 192,899 |
| Apr 29, 2025 | 43.69 | 44.31 | 43.38 | 44.17 | 44.17 | 0.71% | 159,183 |
| Apr 28, 2025 | 43.66 | 44.02 | 43.38 | 43.86 | 43.86 | 0.80% | 117,016 |
| Apr 25, 2025 | 43.50 | 43.81 | 43.23 | 43.51 | 43.51 | -0.84% | 165,564 |
| Apr 24, 2025 | 42.93 | 43.95 | 42.76 | 43.88 | 43.88 | 1.88% | 154,261 |
| Apr 23, 2025 | 43.53 | 44.69 | 42.84 | 43.07 | 43.07 | 1.96% | 369,238 |
| Apr 22, 2025 | 41.33 | 42.32 | 41.31 | 42.24 | 42.24 | 3.10% | 183,540 |
| Apr 21, 2025 | 41.33 | 41.33 | 40.53 | 40.97 | 40.97 | -1.66% | 128,956 |
| Apr 17, 2025 | 41.47 | 42.11 | 41.38 | 41.66 | 41.66 | 0.82% | 234,422 |
| Apr 16, 2025 | 41.43 | 42.01 | 40.85 | 41.32 | 41.32 | -1.05% | 656,175 |
| Apr 15, 2025 | 41.27 | 42.49 | 41.27 | 41.76 | 41.76 | 1.31% | 233,640 |
| Apr 14, 2025 | 41.12 | 41.49 | 40.59 | 41.22 | 41.22 | 1.75% | 572,308 |
| Apr 11, 2025 | 40.10 | 40.81 | 39.39 | 40.51 | 40.51 | 0.17% | 233,349 |
| Apr 10, 2025 | 42.08 | 42.08 | 39.32 | 40.44 | 40.44 | -5.84% | 487,260 |
| Apr 9, 2025 | 39.12 | 43.50 | 38.48 | 42.95 | 42.95 | 8.16% | 1,026,612 |
| Apr 8, 2025 | 41.75 | 42.14 | 39.03 | 39.71 | 39.71 | -1.12% | 803,270 |
| Apr 7, 2025 | 38.70 | 41.93 | 38.30 | 40.16 | 40.16 | 0.27% | 1,343,882 |
| Apr 4, 2025 | 40.30 | 40.57 | 38.56 | 40.05 | 40.05 | -4.64% | 1,225,441 |
| Apr 3, 2025 | 44.72 | 44.85 | 42.00 | 42.00 | 42.00 | -10.77% | 669,172 |
| Apr 2, 2025 | 45.70 | 47.11 | 45.69 | 47.07 | 47.07 | 1.88% | 221,295 |
| Apr 1, 2025 | 46.26 | 46.53 | 45.68 | 46.20 | 46.20 | -0.92% | 458,158 |
| Mar 31, 2025 | 45.62 | 46.78 | 45.37 | 46.63 | 46.63 | 1.37% | 308,829 |
| Mar 28, 2025 | 46.79 | 47.18 | 45.74 | 46.00 | 46.00 | -1.98% | 308,614 |
| Mar 27, 2025 | 47.37 | 47.51 | 46.85 | 46.93 | 46.93 | -1.12% | 110,754 |
| Mar 26, 2025 | 47.79 | 48.34 | 47.31 | 47.46 | 47.46 | -0.36% | 149,260 |
| Mar 25, 2025 | 47.67 | 47.98 | 47.44 | 47.63 | 47.63 | 0.04% | 722,221 |
| Mar 24, 2025 | 47.19 | 47.75 | 47.01 | 47.61 | 47.61 | 2.23% | 173,246 |
| Mar 21, 2025 | 46.19 | 46.70 | 45.80 | 46.57 | 46.57 | 0.28% | 241,332 |
| Mar 20, 2025 | 46.18 | 47.07 | 46.09 | 46.44 | 46.44 | -0.43% | 261,130 |
| Mar 19, 2025 | 46.09 | 47.03 | 45.99 | 46.64 | 46.64 | 1.17% | 201,168 |
| Mar 18, 2025 | 46.02 | 46.38 | 45.75 | 46.10 | 46.10 | -0.69% | 133,334 |
| Mar 17, 2025 | 46.05 | 46.67 | 45.89 | 46.42 | 46.16 | 0.65% | 236,069 |
| Mar 14, 2025 | 45.30 | 46.15 | 45.24 | 46.12 | 45.86 | 2.92% | 372,492 |
| Mar 13, 2025 | 45.54 | 45.86 | 44.79 | 44.81 | 44.56 | -1.39% | 414,356 |
| Mar 12, 2025 | 45.73 | 45.86 | 44.90 | 45.44 | 45.19 | 0.73% | 425,403 |
| Mar 11, 2025 | 45.69 | 46.15 | 44.81 | 45.11 | 44.86 | -1.23% | 468,270 |
| Mar 10, 2025 | 46.69 | 46.94 | 45.22 | 45.67 | 45.41 | -3.97% | 653,683 |
| Mar 7, 2025 | 47.41 | 47.73 | 46.38 | 47.56 | 47.29 | 0.15% | 244,300 |
| Mar 6, 2025 | 47.56 | 47.89 | 46.97 | 47.49 | 47.22 | -1.53% | 641,219 |
| Mar 5, 2025 | 48.48 | 48.83 | 47.50 | 48.23 | 47.96 | -0.52% | 294,165 |
| Mar 4, 2025 | 49.91 | 49.91 | 47.73 | 48.48 | 48.21 | -3.77% | 762,466 |
| Mar 3, 2025 | 51.37 | 51.77 | 49.98 | 50.38 | 50.10 | -1.58% | 96,052 |