iShares U.S. Regional Banks ETF (IAT) Historical Stock Data
45.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAT is up 0.37% a day on average. There have been 18 days where iShares U.S. Regional Banks ETF closed green and 12 days where IAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 44.99 | 45.44 | ↑$0.45 (1.00%) | 44.67 | 45.52 | 214.43K |
| 2025-05-01 | 43.77 | 44.20 | ↑$0.43 (0.98%) | 43.60 | 44.56 | 242.05K |
| 2025-04-30 | 43.39 | 43.85 | ↑$0.46 (1.06%) | 42.88 | 43.95 | 192.87K |
| 2025-04-29 | 43.69 | 44.17 | ↑$0.48 (1.10%) | 43.38 | 44.31 | 159.18K |
| 2025-04-28 | 43.66 | 43.86 | ↑$0.20 (0.46%) | 43.39 | 44.01 | 117.02K |
| 2025-04-25 | 43.50 | 43.51 | ↑$0.01 (0.02%) | 43.26 | 43.80 | 165.56K |
| 2025-04-24 | 42.93 | 43.88 | ↑$0.95 (2.21%) | 42.76 | 43.93 | 154.26K |
| 2025-04-23 | 43.53 | 43.07 | ↓$0.46 (-1.06%) | 42.98 | 44.68 | 369.24K |
| 2025-04-22 | 41.33 | 42.24 | ↑$0.91 (2.20%) | 41.31 | 42.32 | 183.54K |
| 2025-04-21 | 41.33 | 40.97 | ↓$0.36 (-0.87%) | 40.56 | 41.33 | 128.96K |
| 2025-04-17 | 41.47 | 41.66 | ↑$0.19 (0.46%) | 41.38 | 42.09 | 234.42K |
| 2025-04-16 | 41.43 | 41.32 | ↓$0.11 (-0.27%) | 40.85 | 42.01 | 656.18K |
| 2025-04-15 | 41.27 | 41.76 | ↑$0.49 (1.19%) | 41.27 | 42.49 | 233.64K |
| 2025-04-14 | 41.12 | 41.22 | ↑$0.10 (0.24%) | 40.61 | 41.48 | 572.31K |
| 2025-04-11 | 40.10 | 40.51 | ↑$0.41 (1.02%) | 39.39 | 40.73 | 233.34K |
| 2025-04-10 | 42.08 | 40.44 | ↓$1.64 (-3.90%) | 39.33 | 42.08 | 487.16K |
| 2025-04-09 | 39.12 | 42.95 | ↑$3.83 (9.79%) | 38.48 | 43.46 | 1.03M |
| 2025-04-08 | 41.75 | 39.71 | ↓$2.04 (-4.89%) | 39.04 | 42.08 | 803.15K |
| 2025-04-07 | 38.70 | 40.16 | ↑$1.46 (3.77%) | 38.30 | 41.67 | 1.34M |
| 2025-04-04 | 40.30 | 40.05 | ↓$0.25 (-0.62%) | 38.56 | 40.57 | 1.23M |
| 2025-04-03 | 44.72 | 42.00 | ↓$2.72 (-6.08%) | 42.00 | 44.85 | 669.10K |
| 2025-04-02 | 45.70 | 47.07 | ↑$1.37 (3.00%) | 45.69 | 47.10 | 219.03K |
| 2025-04-01 | 46.26 | 46.20 | ↓$0.06 (-0.13%) | 45.68 | 46.52 | 458.16K |
| 2025-03-31 | 45.62 | 46.63 | ↑$1.01 (2.21%) | 45.37 | 46.77 | 308.83K |
| 2025-03-28 | 46.79 | 46.00 | ↓$0.79 (-1.69%) | 45.76 | 47.18 | 308.61K |
| 2025-03-27 | 47.37 | 46.93 | ↓$0.44 (-0.93%) | 46.85 | 47.51 | 110.75K |
| 2025-03-26 | 47.79 | 47.46 | ↓$0.33 (-0.69%) | 47.31 | 48.33 | 149.26K |
| 2025-03-25 | 47.67 | 47.63 | ↓$0.04 (-0.08%) | 47.44 | 47.98 | 722.22K |
| 2025-03-24 | 47.19 | 47.61 | ↑$0.42 (0.89%) | 47.03 | 47.74 | 173.24K |
| 2025-03-21 | 46.19 | 46.57 | ↑$0.38 (0.82%) | 45.80 | 46.70 | 241.33K |
Create an account or log in to view more rows.
$IAT hello
please hold.
$IAT we just getting started
$IAT hot trash
$IAT what happens?
$IAT fuck all u greedy bulls
$IAT I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$IAT Was last two days consolidation??
$IAT cover that shit
$IAT is going to have a run next month
$IAT i like the stock