iShares U.S. Regional Banks ETF (IAT) Historical Stock Data
40.51 ↑0.07 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAT is down -0.13% a day on average. There have been 13 days where iShares U.S. Regional Banks ETF closed green and 17 days where IAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 46.18 | 46.44 | ↑$0.26 (0.56%) | 46.09 | 47.07 | 261.13K |
| 2025-03-19 | 46.09 | 46.64 | ↑$0.55 (1.19%) | 45.99 | 47.03 | 201.17K |
| 2025-03-18 | 46.02 | 46.10 | ↑$0.08 (0.17%) | 45.75 | 46.38 | 133.33K |
| 2025-03-17 | 46.05 | 46.42 | ↑$0.37 (0.80%) | 45.89 | 46.67 | 236.07K |
| 2025-03-14 | 45.30 | 46.12 | ↑$0.82 (1.81%) | 45.25 | 46.15 | 372.49K |
| 2025-03-13 | 45.54 | 44.81 | ↓$0.73 (-1.60%) | 44.79 | 45.86 | 414.36K |
| 2025-03-12 | 45.73 | 45.44 | ↓$0.29 (-0.63%) | 44.90 | 45.86 | 425.34K |
| 2025-03-11 | 45.69 | 45.11 | ↓$0.58 (-1.27%) | 44.81 | 46.15 | 468.27K |
| 2025-03-10 | 46.69 | 45.67 | ↓$1.02 (-2.18%) | 45.22 | 46.94 | 653.68K |
| 2025-03-07 | 47.41 | 47.56 | ↑$0.15 (0.32%) | 46.38 | 47.73 | 244.30K |
| 2025-03-06 | 47.56 | 47.49 | ↓$0.07 (-0.15%) | 46.97 | 47.89 | 641.22K |
| 2025-03-05 | 48.48 | 48.23 | ↓$0.25 (-0.52%) | 47.50 | 48.83 | 294.17K |
| 2025-03-04 | 49.91 | 48.48 | ↓$1.43 (-2.87%) | 47.73 | 49.91 | 762.44K |
| 2025-03-03 | 51.37 | 50.38 | ↓$0.99 (-1.93%) | 49.98 | 51.77 | 96.03K |
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