iShares U.S. Regional Banks ETF (IAT) Historical Stock Data
41.87 ↑0.02 (0.05%)
As of April 26, 2024, 11:19am EST.
Historical Data
In the past 30 trading days, IAT is up 0.15% a day on average. There have been 16 days where iShares U.S. Regional Banks ETF closed green and 14 days where IAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 41.79 | 41.85 | ↑$0.06 (0.14%) | 41.36 | 42.18 | 164.75K |
| 2024-04-24 | 41.55 | 42.21 | ↑$0.66 (1.59%) | 41.55 | 42.26 | 117K |
| 2024-04-23 | 41.51 | 41.89 | ↑$0.38 (0.92%) | 41.39 | 42.12 | 114.38K |
| 2024-04-22 | 40.78 | 41.55 | ↑$0.77 (1.89%) | 40.61 | 41.70 | 121.21K |
| 2024-04-19 | 39.80 | 40.74 | ↑$0.94 (2.36%) | 39.66 | 40.74 | 403.27K |
| 2024-04-18 | 39.63 | 39.74 | ↑$0.11 (0.28%) | 39.52 | 40.12 | 451.12K |
| 2024-04-17 | 39.77 | 39.63 | ↓$0.14 (-0.35%) | 39.28 | 39.99 | 157.11K |
| 2024-04-16 | 40.07 | 39.64 | ↓$0.43 (-1.07%) | 39.39 | 40.07 | 254.27K |
| 2024-04-15 | 40.80 | 40.31 | ↓$0.49 (-1.20%) | 40.06 | 41.41 | 476.32K |
| 2024-04-12 | 40.31 | 40.44 | ↑$0.13 (0.32%) | 40.24 | 40.69 | 133.77K |
| 2024-04-11 | 41.13 | 40.93 | ↓$0.20 (-0.49%) | 40.22 | 41.21 | 181.34K |
| 2024-04-10 | 41.89 | 40.99 | ↓$0.90 (-2.15%) | 40.74 | 41.89 | 501.98K |
| 2024-04-09 | 42.73 | 42.71 | ↓$0.02 (-0.05%) | 42.32 | 42.92 | 112.14K |
| 2024-04-08 | 42.05 | 42.61 | ↑$0.56 (1.33%) | 41.90 | 42.78 | 241.79K |
| 2024-04-05 | 41.48 | 41.77 | ↑$0.29 (0.70%) | 41.40 | 41.94 | 192.92K |
| 2024-04-04 | 42.31 | 41.64 | ↓$0.67 (-1.58%) | 41.53 | 42.62 | 201.42K |
| 2024-04-03 | 41.87 | 41.87 | ↑$0.00 (0.00%) | 41.75 | 42.33 | 188.83K |
| 2024-04-02 | 42.28 | 41.96 | ↓$0.32 (-0.76%) | 41.92 | 42.36 | 170.68K |
| 2024-04-01 | 43.36 | 42.67 | ↓$0.69 (-1.59%) | 42.64 | 43.36 | 112.17K |
| 2024-03-28 | 42.98 | 43.38 | ↑$0.40 (0.93%) | 42.95 | 43.45 | 162.44K |
| 2024-03-27 | 41.98 | 42.98 | ↑$1.00 (2.38%) | 41.97 | 42.98 | 161.78K |
| 2024-03-26 | 42.04 | 41.67 | ↓$0.37 (-0.88%) | 41.67 | 42.04 | 90.16K |
| 2024-03-25 | 41.84 | 41.79 | ↓$0.05 (-0.12%) | 41.71 | 42.28 | 132.24K |
| 2024-03-22 | 42.53 | 41.75 | ↓$0.78 (-1.83%) | 41.75 | 42.88 | 133.02K |
| 2024-03-21 | 41.90 | 42.53 | ↑$0.63 (1.50%) | 41.90 | 42.62 | 236.30K |
| 2024-03-20 | 40.60 | 41.95 | ↑$1.35 (3.33%) | 40.60 | 42.11 | 215.37K |
| 2024-03-19 | 40.51 | 40.74 | ↑$0.23 (0.57%) | 40.51 | 40.93 | 133.18K |
| 2024-03-18 | 40.73 | 40.65 | ↓$0.08 (-0.20%) | 40.25 | 40.76 | 152.63K |
| 2024-03-15 | 40.30 | 40.57 | ↑$0.27 (0.67%) | 40.30 | 41.01 | 211.55K |
| 2024-03-14 | 41.39 | 40.53 | ↓$0.86 (-2.08%) | 40.26 | 41.60 | 203.44K |
Create an account or log in to view more rows.
$IAT is going to have a run next month
$IAT i like the stock
$IAT what happen
$IAT what happens?
$IAT HOLDING STRONG FOR ALL OF YOU
$IAT Rug pull soon?
$IAT called it
$IAT wow
looking like it’s going to be a monster day!
$IAT buy and HODL
$IAT buy buy buy!!