IAT Historical Prices
iShares U.S. Regional Banks ETF · daily open, high, low, close & volume
Trading days
250
Period high
66.16
Period low
48.15
Period change
+22.92%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 60.50 | 60.95 | 60.29 | 60.65 | +1.64% | 497,650 |
| Oct 28, 2026 | 59.87 | 60.07 | 59.26 | 59.67 | -0.30% | 762,890 |
| Oct 27, 2026 | 60.05 | 60.07 | 59.43 | 59.85 | +0.08% | 461,927 |
| Oct 26, 2026 | 59.82 | 60.48 | 59.70 | 59.80 | +0.22% | 327,882 |
| Oct 23, 2026 | 59.25 | 59.94 | 59.11 | 59.67 | +0.12% | 371,527 |
| Oct 22, 2026 | 58.44 | 59.60 | 58.44 | 59.60 | +1.36% | 181,485 |
| Oct 21, 2026 | 58.63 | 58.96 | 58.38 | 58.80 | +0.72% | 1,544,753 |
| Oct 20, 2026 | 57.18 | 58.46 | 57.18 | 58.38 | +2.26% | 1,606,649 |
| Oct 19, 2026 | 57.42 | 57.60 | 57.04 | 57.09 | -0.89% | 207,208 |
| Oct 16, 2026 | 57.60 | 58.46 | 57.30 | 57.60 | +0.72% | 310,466 |
| Oct 15, 2026 | 56.27 | 57.47 | 56.21 | 57.19 | +1.33% | 302,429 |
| Oct 14, 2026 | 56.12 | 56.44 | 55.75 | 56.44 | -0.70% | 213,316 |
| Oct 13, 2026 | 57.73 | 57.94 | 56.54 | 56.84 | -0.92% | 384,475 |
| Oct 12, 2026 | 57.15 | 57.60 | 57.01 | 57.37 | +0.74% | 406,949 |
| Oct 9, 2026 | 57.04 | 57.12 | 56.62 | 56.95 | -0.33% | 171,578 |
| Oct 8, 2026 | 56.15 | 57.16 | 55.92 | 57.14 | +1.20% | 272,022 |
| Oct 7, 2026 | 56.93 | 56.93 | 56.13 | 56.46 | -1.60% | 321,276 |
| Oct 6, 2026 | 57.57 | 57.93 | 57.16 | 57.38 | -0.19% | 124,882 |
| Oct 5, 2026 | 57.62 | 57.90 | 57.18 | 57.49 | -0.17% | 264,244 |
| Oct 2, 2026 | 57.40 | 57.88 | 57.26 | 57.59 | +0.73% | 232,773 |
| Oct 1, 2026 | 56.87 | 57.20 | 55.77 | 57.17 | -0.09% | 353,442 |
| Sep 30, 2026 | 57.37 | 57.82 | 57.05 | 57.22 | -0.35% | 243,964 |
| Sep 29, 2026 | 57.94 | 58.17 | 56.94 | 57.42 | -0.95% | 251,103 |
| Sep 28, 2026 | 58.47 | 58.47 | 57.86 | 57.97 | -0.96% | 150,260 |
| Sep 25, 2026 | 57.95 | 58.75 | 57.95 | 58.53 | +1.21% | 210,536 |
| Sep 24, 2026 | 57.84 | 57.96 | 57.27 | 57.83 | -0.03% | 257,233 |
| Sep 23, 2026 | 58.40 | 58.76 | 57.73 | 57.85 | -1.36% | 135,973 |
| Sep 22, 2026 | 59.97 | 59.97 | 58.46 | 58.65 | -1.86% | 133,163 |
| Sep 21, 2026 | 59.88 | 60.02 | 59.62 | 59.76 | +0.30% | 78,136 |
| Sep 18, 2026 | 59.46 | 59.74 | 59.15 | 59.58 | -0.13% | 73,874 |
| Sep 17, 2026 | 60.06 | 60.06 | 59.20 | 59.66 | +0.54% | 173,807 |
| Sep 16, 2026 | 61.40 | 61.40 | 58.50 | 59.34 | -3.50% | 251,607 |
| Sep 15, 2026 | 61.84 | 62.35 | 61.32 | 61.49 | -1.13% | 233,933 |
| Sep 14, 2026 | 62.19 | 62.74 | 61.94 | 62.19 | -0.18% | 114,946 |
| Sep 11, 2026 | 62.67 | 62.82 | 61.64 | 62.30 | +0.40% | 99,569 |
| Sep 10, 2026 | 61.72 | 62.07 | 61.24 | 62.05 | +0.45% | 126,100 |
| Sep 9, 2026 | 61.70 | 62.32 | 61.60 | 61.77 | -0.72% | 99,541 |
| Sep 8, 2026 | 62.69 | 63.01 | 62.22 | 62.22 | -1.29% | 106,237 |
| Sep 4, 2026 | 63.06 | 63.30 | 62.85 | 63.03 | +0.03% | 59,920 |
| Sep 3, 2026 | 62.42 | 63.21 | 62.34 | 63.01 | +1.30% | 131,392 |
| Sep 2, 2026 | 61.15 | 62.81 | 61.15 | 62.20 | +1.35% | 281,179 |
| Aug 31, 2026 | 61.97 | 61.97 | 61.37 | 61.37 | -1.35% | 124,192 |
| Aug 28, 2026 | 62.57 | 62.75 | 62.07 | 62.21 | -0.08% | 100,247 |
| Aug 27, 2026 | 62.06 | 62.34 | 61.64 | 62.26 | -0.65% | 189,227 |
| Aug 26, 2026 | 62.47 | 62.93 | 62.19 | 62.67 | +0.55% | 152,445 |
| Aug 25, 2026 | 62.61 | 62.61 | 61.99 | 62.33 | -0.22% | 195,575 |
| Aug 24, 2026 | 62.39 | 63.27 | 62.29 | 62.47 | +0.13% | 238,444 |
| Aug 21, 2026 | 62.57 | 62.76 | 61.88 | 62.39 | +0.35% | 147,474 |
| Aug 20, 2026 | 62.67 | 63.11 | 62.11 | 62.17 | -1.24% | 126,377 |
| Aug 19, 2026 | 64.91 | 64.91 | 62.76 | 62.95 | -2.82% | 131,339 |
| Aug 18, 2026 | 65.35 | 65.41 | 64.58 | 64.78 | -0.64% | 77,618 |
| Aug 17, 2026 | 65.38 | 66.16 | 65.16 | 65.20 | -0.79% | 84,813 |
| Aug 14, 2026 | 65.33 | 65.83 | 65.33 | 65.72 | +0.60% | 73,576 |
| Aug 13, 2026 | 65.40 | 65.75 | 65.19 | 65.33 | +0.28% | 265,482 |
| Aug 12, 2026 | 64.88 | 65.29 | 64.62 | 65.15 | +0.77% | 180,016 |
| Aug 11, 2026 | 64.28 | 64.80 | 64.14 | 64.65 | +0.65% | 55,985 |
| Aug 10, 2026 | 63.86 | 64.35 | 63.86 | 64.23 | -0.02% | 107,308 |
| Aug 7, 2026 | 64.06 | 64.49 | 63.68 | 64.24 | -0.03% | 115,384 |
| Aug 6, 2026 | 65.36 | 65.50 | 64.14 | 64.26 | -1.00% | 137,744 |
| Aug 5, 2026 | 65.19 | 65.46 | 64.87 | 64.91 | -0.11% | 83,884 |
| Aug 4, 2026 | 64.19 | 65.44 | 64.14 | 64.98 | +1.03% | 152,619 |
| Aug 3, 2026 | 63.81 | 64.36 | 63.78 | 64.31 | +1.19% | 164,018 |
| Jul 31, 2026 | 63.55 | 63.84 | 63.36 | 63.56 | +0.05% | 77,441 |
| Jul 30, 2026 | 63.93 | 63.93 | 63.15 | 63.53 | +0.06% | 74,142 |
| Jul 29, 2026 | 64.11 | 64.36 | 63.27 | 63.49 | -1.37% | 73,111 |
| Jul 28, 2026 | 63.63 | 64.48 | 63.63 | 64.37 | +1.42% | 87,763 |
| Jul 27, 2026 | 63.97 | 64.41 | 63.30 | 63.47 | -0.42% | 88,799 |
| Jul 24, 2026 | 63.31 | 64.02 | 63.27 | 63.74 | +0.70% | 76,640 |
| Jul 23, 2026 | 63.20 | 63.33 | 62.63 | 63.30 | -0.97% | 161,034 |
| Jul 22, 2026 | 63.53 | 64.00 | 63.36 | 63.92 | +0.46% | 180,543 |
| Jul 21, 2026 | 63.48 | 63.63 | 62.85 | 63.63 | +0.00% | 264,164 |
| Jul 20, 2026 | 64.35 | 64.35 | 63.43 | 63.63 | -0.98% | 134,227 |
| Jul 17, 2026 | 64.71 | 65.30 | 64.05 | 64.26 | -1.46% | 159,519 |
| Jul 16, 2026 | 63.97 | 65.32 | 63.97 | 65.21 | +2.00% | 203,554 |
| Jul 15, 2026 | 63.30 | 64.13 | 63.25 | 63.93 | +1.16% | 244,529 |
| Jul 14, 2026 | 63.28 | 64.08 | 62.87 | 63.20 | -0.25% | 241,145 |
| Jul 13, 2026 | 63.51 | 63.62 | 62.84 | 63.36 | +0.08% | 136,681 |
| Jul 10, 2026 | 63.19 | 63.48 | 62.88 | 63.31 | +0.81% | 122,771 |
| Jul 9, 2026 | 61.85 | 63.01 | 61.85 | 62.80 | +1.82% | 247,730 |
| Jul 8, 2026 | 62.89 | 62.89 | 61.33 | 61.68 | -2.84% | 393,265 |
| Jul 7, 2026 | 63.73 | 63.92 | 63.46 | 63.48 | -0.02% | 75,064 |
| Jul 6, 2026 | 62.67 | 63.55 | 62.67 | 63.49 | +1.18% | 64,347 |
| Jul 2, 2026 | 63.63 | 63.90 | 62.27 | 62.75 | -1.01% | 162,222 |
| Jul 1, 2026 | 62.07 | 63.65 | 61.93 | 63.39 | +1.90% | 278,211 |
| Jun 30, 2026 | 62.32 | 62.44 | 61.79 | 62.21 | -0.34% | 657,922 |
| Jun 29, 2026 | 62.23 | 62.66 | 62.12 | 62.42 | +0.05% | 131,086 |
| Jun 26, 2026 | 62.46 | 62.49 | 61.92 | 62.39 | +0.06% | 325,965 |
| Jun 25, 2026 | 61.49 | 62.86 | 61.49 | 62.35 | +1.60% | 209,437 |
| Jun 24, 2026 | 61.10 | 61.60 | 61.06 | 61.37 | +0.49% | 130,517 |
| Jun 23, 2026 | 60.08 | 61.14 | 60.00 | 61.07 | +1.65% | 86,632 |
| Jun 22, 2026 | 59.65 | 60.43 | 59.65 | 60.08 | +1.04% | 130,196 |
| Jun 18, 2026 | 59.78 | 60.18 | 59.26 | 59.46 | +0.17% | 214,095 |
| Jun 17, 2026 | 60.12 | 60.81 | 59.00 | 59.36 | -1.43% | 240,481 |
| Jun 16, 2026 | 60.01 | 60.39 | 59.85 | 60.22 | +1.07% | 102,481 |
| Jun 15, 2026 | 61.36 | 61.52 | 59.47 | 59.58 | -3.00% | 147,886 |
| Jun 12, 2026 | 60.59 | 61.57 | 60.59 | 61.42 | +1.86% | 153,926 |
| Jun 11, 2026 | 59.79 | 60.49 | 59.45 | 60.30 | +1.26% | 141,941 |
| Jun 10, 2026 | 59.52 | 60.36 | 59.47 | 59.55 | +0.24% | 162,220 |
| Jun 9, 2026 | 58.89 | 59.98 | 58.74 | 59.41 | +1.43% | 224,464 |
| Jun 8, 2026 | 58.83 | 59.18 | 58.45 | 58.57 | -0.17% | 91,711 |
| Jun 5, 2026 | 58.45 | 59.03 | 58.30 | 58.67 | +0.36% | 121,175 |
| Jun 4, 2026 | 57.05 | 58.49 | 57.05 | 58.46 | +3.63% | 97,128 |
| Jun 3, 2026 | 57.06 | 57.06 | 56.37 | 56.41 | -1.71% | 218,759 |
| Jun 2, 2026 | 56.05 | 57.52 | 56.05 | 57.39 | +2.14% | 243,014 |
| Jun 1, 2026 | 56.92 | 57.08 | 56.12 | 56.19 | -2.24% | 121,608 |
| May 29, 2026 | 57.16 | 57.48 | 57.16 | 57.48 | +0.44% | 89,172 |
| May 28, 2026 | 57.29 | 57.43 | 56.85 | 57.23 | -0.43% | 73,276 |
| May 27, 2026 | 57.84 | 58.13 | 57.31 | 57.48 | -0.54% | 99,099 |
| May 26, 2026 | 57.46 | 58.10 | 57.46 | 57.79 | +0.86% | 99,773 |
| May 22, 2026 | 57.23 | 57.47 | 57.15 | 57.30 | +0.46% | 70,306 |
| May 21, 2026 | 56.66 | 57.14 | 56.32 | 57.04 | +0.18% | 122,201 |
| May 20, 2026 | 55.83 | 57.04 | 55.83 | 56.94 | +2.23% | 80,971 |
| May 19, 2026 | 55.77 | 56.01 | 55.21 | 55.70 | -0.32% | 82,944 |
| May 18, 2026 | 55.48 | 56.14 | 55.48 | 55.88 | +0.85% | 119,690 |
| May 15, 2026 | 55.63 | 55.65 | 54.78 | 55.41 | -0.63% | 92,540 |
| May 14, 2026 | 55.58 | 56.11 | 55.58 | 55.76 | +1.14% | 79,103 |
| May 13, 2026 | 56.13 | 56.17 | 55.09 | 55.13 | -2.30% | 259,301 |
| May 12, 2026 | 56.53 | 56.64 | 55.56 | 56.43 | -0.05% | 160,716 |
| May 11, 2026 | 57.61 | 57.61 | 56.28 | 56.46 | -1.81% | 237,646 |
| May 8, 2026 | 57.80 | 57.84 | 57.32 | 57.50 | -0.33% | 89,176 |
| May 7, 2026 | 58.62 | 58.82 | 57.57 | 57.69 | -1.70% | 129,067 |
| May 6, 2026 | 58.62 | 59.20 | 58.62 | 58.69 | +1.07% | 140,374 |
| May 5, 2026 | 57.55 | 58.28 | 57.52 | 58.07 | +1.15% | 136,469 |
| May 4, 2026 | 57.95 | 58.17 | 57.28 | 57.41 | -1.53% | 97,136 |
| May 1, 2026 | 58.61 | 58.87 | 58.20 | 58.30 | -0.66% | 128,461 |
| Apr 30, 2026 | 57.40 | 58.93 | 57.40 | 58.69 | +1.61% | 175,496 |
| Apr 29, 2026 | 58.20 | 58.52 | 57.49 | 57.76 | -1.03% | 113,177 |
| Apr 28, 2026 | 58.69 | 59.00 | 58.18 | 58.36 | +0.22% | 113,109 |
| Apr 27, 2026 | 57.50 | 58.51 | 57.50 | 58.23 | +1.30% | 93,603 |
| Apr 24, 2026 | 58.63 | 58.63 | 57.34 | 57.48 | -2.04% | 181,246 |
| Apr 23, 2026 | 58.44 | 58.87 | 57.90 | 58.68 | +0.55% | 215,976 |
| Apr 22, 2026 | 58.97 | 59.12 | 58.19 | 58.36 | -0.56% | 359,366 |
| Apr 21, 2026 | 58.84 | 59.58 | 58.59 | 58.69 | -0.31% | 234,340 |
| Apr 20, 2026 | 58.06 | 59.05 | 58.06 | 58.87 | +0.80% | 125,792 |
| Apr 17, 2026 | 57.73 | 59.04 | 57.73 | 58.40 | +1.94% | 320,442 |
| Apr 16, 2026 | 57.47 | 57.90 | 57.19 | 57.29 | -0.71% | 254,942 |
| Apr 15, 2026 | 57.79 | 58.11 | 57.16 | 57.70 | +0.09% | 492,353 |
| Apr 14, 2026 | 57.65 | 57.91 | 57.08 | 57.65 | -0.31% | 151,344 |
| Apr 13, 2026 | 56.89 | 57.87 | 56.64 | 57.83 | +0.94% | 114,582 |
| Apr 10, 2026 | 58.00 | 58.00 | 57.22 | 57.29 | -1.22% | 150,808 |
| Apr 9, 2026 | 56.72 | 58.18 | 56.72 | 58.00 | +1.67% | 181,332 |
| Apr 8, 2026 | 56.86 | 57.56 | 56.73 | 57.05 | +3.11% | 563,328 |
| Apr 7, 2026 | 54.97 | 55.53 | 54.92 | 55.33 | +0.20% | 342,451 |
| Apr 6, 2026 | 54.69 | 55.28 | 54.63 | 55.22 | +0.88% | 242,056 |
| Apr 2, 2026 | 53.58 | 54.78 | 53.28 | 54.74 | +0.50% | 588,980 |
| Apr 1, 2026 | 54.25 | 54.90 | 54.15 | 54.47 | +1.17% | 515,120 |
| Mar 31, 2026 | 53.01 | 54.06 | 52.66 | 53.84 | +3.16% | 500,899 |
| Mar 30, 2026 | 52.52 | 52.67 | 51.97 | 52.19 | +0.12% | 408,104 |
| Mar 27, 2026 | 52.88 | 52.89 | 51.99 | 52.13 | -1.79% | 618,884 |
| Mar 26, 2026 | 52.83 | 53.37 | 52.77 | 53.08 | -0.45% | 347,010 |
| Mar 25, 2026 | 53.56 | 54.02 | 52.71 | 53.32 | +0.23% | 543,257 |
| Mar 24, 2026 | 52.05 | 53.76 | 52.05 | 53.20 | +1.03% | 444,727 |
| Mar 23, 2026 | 53.11 | 53.59 | 52.60 | 52.66 | +1.33% | 1,075,046 |
| Mar 20, 2026 | 51.99 | 52.12 | 51.44 | 51.97 | +0.19% | 508,126 |
| Mar 19, 2026 | 51.38 | 52.26 | 50.88 | 51.87 | +0.39% | 1,021,001 |
| Mar 18, 2026 | 52.01 | 52.60 | 51.62 | 51.67 | -1.05% | 380,728 |
| Mar 17, 2026 | 52.45 | 52.80 | 52.02 | 52.22 | +0.19% | 209,801 |
| Mar 16, 2026 | 52.47 | 52.89 | 52.11 | 52.12 | +0.56% | 289,682 |
| Mar 13, 2026 | 52.77 | 53.08 | 51.79 | 51.83 | -1.05% | 250,998 |
| Mar 12, 2026 | 52.24 | 52.87 | 52.10 | 52.38 | -1.78% | 636,859 |
| Mar 11, 2026 | 53.74 | 53.90 | 52.83 | 53.33 | -1.17% | 376,811 |
| Mar 10, 2026 | 54.04 | 55.10 | 53.41 | 53.96 | -0.22% | 351,092 |
| Mar 9, 2026 | 53.45 | 54.36 | 52.18 | 54.08 | -0.26% | 606,748 |
| Mar 6, 2026 | 54.35 | 54.39 | 53.15 | 54.22 | -2.83% | 476,136 |
| Mar 5, 2026 | 55.89 | 56.24 | 55.28 | 55.80 | -1.17% | 230,608 |
| Mar 4, 2026 | 56.63 | 56.64 | 56.03 | 56.46 | +0.36% | 235,008 |
| Mar 3, 2026 | 55.47 | 56.79 | 55.07 | 56.26 | -0.90% | 731,204 |
| Mar 2, 2026 | 55.28 | 57.12 | 54.99 | 56.77 | +1.05% | 403,886 |
| Feb 27, 2026 | 58.20 | 58.20 | 55.66 | 56.18 | -4.89% | 642,102 |
| Feb 26, 2026 | 58.53 | 59.77 | 58.41 | 59.07 | +1.27% | 300,710 |
| Feb 25, 2026 | 57.79 | 58.50 | 57.65 | 58.33 | +1.67% | 395,771 |
| Feb 24, 2026 | 57.57 | 57.92 | 56.87 | 57.37 | -0.78% | 372,830 |
| Feb 23, 2026 | 60.44 | 60.71 | 57.47 | 57.82 | -4.57% | 442,155 |
| Feb 20, 2026 | 59.79 | 60.59 | 59.30 | 60.59 | +1.17% | 275,651 |
| Feb 19, 2026 | 60.08 | 60.21 | 59.30 | 59.89 | -1.01% | 174,032 |
| Feb 18, 2026 | 60.09 | 60.91 | 59.95 | 60.50 | +1.00% | 231,391 |
| Feb 17, 2026 | 59.94 | 60.70 | 59.71 | 59.90 | +0.44% | 340,602 |
| Feb 13, 2026 | 59.37 | 59.98 | 58.73 | 59.64 | -0.03% | 327,983 |
| Feb 12, 2026 | 61.49 | 61.96 | 59.00 | 59.66 | -2.47% | 375,293 |
| Feb 11, 2026 | 62.43 | 62.89 | 60.84 | 61.17 | -1.59% | 300,956 |
| Feb 10, 2026 | 62.14 | 62.74 | 61.38 | 62.16 | -0.34% | 174,619 |
| Feb 9, 2026 | 62.57 | 63.03 | 62.37 | 62.37 | -0.72% | 158,841 |
| Feb 6, 2026 | 62.19 | 63.04 | 62.19 | 62.82 | +1.95% | 110,321 |
| Feb 5, 2026 | 61.32 | 61.78 | 60.88 | 61.62 | +0.05% | 193,920 |
| Feb 4, 2026 | 60.79 | 62.34 | 60.79 | 61.59 | +1.84% | 338,056 |
| Feb 3, 2026 | 59.23 | 60.54 | 59.23 | 60.48 | +2.27% | 305,664 |
| Feb 2, 2026 | 58.02 | 59.31 | 57.81 | 59.14 | +1.94% | 340,035 |
| Jan 30, 2026 | 57.75 | 58.24 | 57.42 | 58.02 | -0.09% | 170,110 |
| Jan 29, 2026 | 57.54 | 58.07 | 57.23 | 58.07 | +1.45% | 100,948 |
| Jan 28, 2026 | 57.70 | 57.70 | 56.92 | 57.24 | -0.92% | 156,538 |
| Jan 27, 2026 | 57.43 | 57.84 | 57.35 | 57.77 | +0.86% | 157,806 |
| Jan 26, 2026 | 57.12 | 57.54 | 56.91 | 57.28 | +0.44% | 125,165 |
| Jan 23, 2026 | 57.99 | 58.00 | 56.91 | 57.03 | -2.16% | 247,332 |
| Jan 22, 2026 | 58.77 | 59.44 | 58.18 | 58.29 | -0.80% | 358,002 |
| Jan 21, 2026 | 57.03 | 59.06 | 57.03 | 58.76 | +3.38% | 215,776 |
| Jan 20, 2026 | 56.61 | 57.57 | 56.43 | 56.84 | -0.70% | 277,561 |
| Jan 16, 2026 | 57.22 | 57.66 | 56.93 | 57.24 | +0.35% | 832,497 |
| Jan 15, 2026 | 56.44 | 57.37 | 56.44 | 57.04 | +1.19% | 612,976 |
| Jan 14, 2026 | 55.96 | 56.55 | 55.67 | 56.37 | +0.39% | 262,676 |
| Jan 13, 2026 | 56.72 | 57.00 | 56.03 | 56.15 | -0.87% | 301,895 |
| Jan 12, 2026 | 56.66 | 56.93 | 56.27 | 56.64 | -1.19% | 275,750 |
| Jan 9, 2026 | 57.93 | 58.10 | 57.30 | 57.32 | -0.81% | 201,101 |
| Jan 8, 2026 | 56.90 | 58.30 | 56.90 | 57.79 | +1.31% | 210,458 |
| Jan 7, 2026 | 57.64 | 57.71 | 56.78 | 57.04 | -1.18% | 125,415 |
| Jan 6, 2026 | 56.85 | 57.81 | 56.80 | 57.72 | +1.28% | 157,933 |
| Jan 5, 2026 | 55.73 | 57.54 | 55.73 | 56.99 | +2.11% | 278,464 |
| Jan 2, 2026 | 55.21 | 56.04 | 54.74 | 55.81 | +1.20% | 166,072 |
| Dec 31, 2025 | 55.79 | 55.79 | 55.13 | 55.15 | -0.93% | 116,874 |
| Dec 30, 2025 | 56.11 | 56.11 | 55.59 | 55.67 | -0.54% | 122,951 |
| Dec 29, 2025 | 56.53 | 56.63 | 55.92 | 55.97 | -0.99% | 102,132 |
| Dec 26, 2025 | 56.55 | 56.66 | 56.25 | 56.53 | +0.05% | 48,103 |
| Dec 24, 2025 | 56.35 | 56.67 | 56.15 | 56.50 | +0.43% | 34,047 |
| Dec 23, 2025 | 56.49 | 56.71 | 56.26 | 56.26 | -0.55% | 96,711 |
| Dec 22, 2025 | 56.01 | 56.66 | 56.01 | 56.57 | +1.00% | 162,601 |
| Dec 19, 2025 | 55.86 | 56.18 | 55.82 | 56.01 | +0.34% | 168,616 |
| Dec 18, 2025 | 56.07 | 56.40 | 55.54 | 55.82 | -0.07% | 256,789 |
| Dec 17, 2025 | 55.68 | 56.21 | 55.65 | 55.86 | +0.61% | 102,681 |
| Dec 16, 2025 | 55.90 | 55.90 | 55.21 | 55.52 | -1.32% | 116,942 |
| Dec 15, 2025 | 56.59 | 56.77 | 56.11 | 56.26 | +0.05% | 172,758 |
| Dec 12, 2025 | 56.69 | 56.69 | 55.97 | 56.23 | -0.39% | 114,902 |
| Dec 11, 2025 | 55.80 | 56.71 | 55.80 | 56.45 | +0.89% | 136,005 |
| Dec 10, 2025 | 54.13 | 56.13 | 54.13 | 55.95 | +3.52% | 186,476 |
| Dec 9, 2025 | 53.77 | 54.56 | 53.77 | 54.05 | +0.48% | 213,220 |
| Dec 8, 2025 | 53.74 | 54.15 | 53.59 | 53.79 | +0.17% | 77,865 |
| Dec 5, 2025 | 53.65 | 54.00 | 53.61 | 53.70 | -0.13% | 115,619 |
| Dec 4, 2025 | 53.32 | 53.98 | 53.32 | 53.77 | +0.52% | 147,300 |
| Dec 3, 2025 | 52.32 | 53.51 | 52.32 | 53.49 | +2.41% | 125,331 |
| Dec 2, 2025 | 52.41 | 52.62 | 52.13 | 52.23 | -0.23% | 121,836 |
| Dec 1, 2025 | 51.65 | 52.65 | 51.65 | 52.35 | +0.91% | 172,525 |
| Nov 28, 2025 | 51.95 | 52.13 | 51.76 | 51.88 | +0.00% | 67,645 |
| Nov 26, 2025 | 51.83 | 52.33 | 51.83 | 51.88 | -0.17% | 188,362 |
| Nov 25, 2025 | 51.03 | 52.27 | 51.03 | 51.97 | +2.26% | 355,326 |
| Nov 24, 2025 | 50.78 | 50.97 | 50.36 | 50.82 | +0.06% | 379,396 |
| Nov 21, 2025 | 49.70 | 51.18 | 49.56 | 50.79 | +2.83% | 475,798 |
| Nov 20, 2025 | 50.01 | 50.65 | 49.24 | 49.39 | -0.36% | 484,496 |
| Nov 19, 2025 | 49.08 | 49.66 | 49.05 | 49.57 | +1.18% | 261,412 |
| Nov 18, 2025 | 48.35 | 49.36 | 48.15 | 48.99 | +0.84% | 426,565 |
| Nov 17, 2025 | 50.15 | 50.15 | 48.42 | 48.58 | -3.28% | 575,340 |
| Nov 14, 2025 | 50.00 | 50.40 | 49.58 | 50.23 | +0.04% | 512,040 |
| Nov 13, 2025 | 50.62 | 51.03 | 50.05 | 50.21 | -1.32% | 527,153 |
| Nov 12, 2025 | 50.67 | 51.52 | 50.67 | 50.88 | +0.57% | 531,100 |
| Nov 11, 2025 | 50.65 | 50.95 | 50.27 | 50.59 | +0.02% | 286,610 |
| Nov 10, 2025 | 50.45 | 50.84 | 50.08 | 50.58 | +0.58% | 228,471 |
| Nov 7, 2025 | 49.42 | 50.29 | 49.18 | 50.29 | +1.43% | 478,843 |
| Nov 6, 2025 | 49.63 | 50.03 | 49.23 | 49.58 | -0.28% | 257,397 |
| Nov 5, 2025 | 49.30 | 50.09 | 49.00 | 49.72 | +0.85% | 406,456 |
| Nov 4, 2025 | 49.11 | 49.57 | 48.78 | 49.30 | -0.36% | 386,107 |
| Nov 3, 2025 | 49.36 | 49.49 | 48.78 | 49.48 | -0.18% | 414,822 |
| Oct 31, 2025 | 49.04 | 49.68 | 48.75 | 49.57 | +0.47% | 293,523 |
| Oct 30, 2025 | 49.06 | 50.11 | 49.06 | 49.34 | +0.49% | 354,473 |
Daily open, high, low, close and volume for iShares U.S. Regional Banks ETF (IAT). Showing 250 trading days. Unadjusted prices.