iShares U.S. Regional Banks ETF (IAT) Historical Stock Data
53.47 ↓0.14 (-0.26%)
As of February 2, 2023, 12:56pm EST.
Historical Data
In the past 30 trading days, IAT is up 0.58% a day on average. There have been 22 days where iShares U.S. Regional Banks ETF closed green and 8 days where IAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 53.11 | 53.47 | ↑$0.36 (0.68%) | 53.10 | 53.92 | 62.80K |
| 2023-02-02 | 53.14 | 53.61 | ↑$0.47 (0.88%) | 52.89 | 53.87 | 85.59K |
| 2023-02-01 | 52.02 | 52.75 | ↑$0.73 (1.40%) | 51.98 | 53.27 | 137.83K |
| 2023-01-31 | 51.36 | 52.43 | ↑$1.07 (2.08%) | 51.12 | 52.43 | 106.68K |
| 2023-01-30 | 51.31 | 51.32 | ↑$0.01 (0.02%) | 51.28 | 51.72 | 97.34K |
| 2023-01-27 | 51.43 | 51.78 | ↑$0.35 (0.68%) | 51.41 | 51.93 | 75.33K |
| 2023-01-26 | 51.54 | 51.46 | ↓$0.08 (-0.16%) | 50.98 | 51.88 | 71.89K |
| 2023-01-25 | 50.16 | 51.15 | ↑$0.99 (1.97%) | 50.00 | 51.16 | 98.64K |
| 2023-01-24 | 50.66 | 50.43 | ↓$0.23 (-0.45%) | 50.32 | 51.06 | 62.02K |
| 2023-01-23 | 50.14 | 50.94 | ↑$0.80 (1.60%) | 50.08 | 51.17 | 125.23K |
| 2023-01-20 | 48.87 | 49.90 | ↑$1.03 (2.11%) | 48.77 | 49.91 | 118.15K |
| 2023-01-19 | 47.91 | 48.52 | ↑$0.61 (1.27%) | 47.72 | 48.72 | 446.13K |
| 2023-01-18 | 49.41 | 48.35 | ↓$1.06 (-2.15%) | 48.32 | 49.69 | 438.17K |
| 2023-01-17 | 50.22 | 50.03 | ↓$0.19 (-0.38%) | 49.60 | 50.30 | 144.71K |
| 2023-01-13 | 49.68 | 50.25 | ↑$0.57 (1.15%) | 49.09 | 50.28 | 164.93K |
| 2023-01-12 | 50.11 | 50.36 | ↑$0.25 (0.50%) | 49.95 | 50.63 | 89K |
| 2023-01-11 | 49.70 | 49.83 | ↑$0.13 (0.26%) | 49.48 | 49.99 | 73.07K |
| 2023-01-10 | 49.22 | 49.50 | ↑$0.28 (0.57%) | 48.88 | 49.60 | 112.65K |
| 2023-01-09 | 49.73 | 49.30 | ↓$0.43 (-0.86%) | 49.23 | 49.79 | 131.63K |
| 2023-01-06 | 48.46 | 49.52 | ↑$1.06 (2.19%) | 48.17 | 49.66 | 139.15K |
| 2023-01-05 | 48.27 | 48.08 | ↓$0.19 (-0.39%) | 47.72 | 48.32 | 126.39K |
| 2023-01-04 | 48.03 | 48.70 | ↑$0.67 (1.39%) | 48.03 | 49.16 | 117.56K |
| 2023-01-03 | 47.97 | 47.69 | ↓$0.28 (-0.58%) | 47.36 | 48.30 | 124.91K |
| 2022-12-30 | 47.30 | 47.64 | ↑$0.34 (0.72%) | 47.30 | 47.85 | 110.56K |
| 2022-12-29 | 47.05 | 47.76 | ↑$0.71 (1.51%) | 47.02 | 47.77 | 86.77K |
| 2022-12-28 | 47.24 | 46.89 | ↓$0.35 (-0.74%) | 46.76 | 47.28 | 142.53K |
| 2022-12-27 | 47.05 | 47.17 | ↑$0.12 (0.26%) | 46.72 | 47.33 | 144.19K |
| 2022-12-23 | 46.73 | 46.93 | ↑$0.20 (0.43%) | 46.57 | 47.05 | 88.50K |
| 2022-12-22 | 46.43 | 46.74 | ↑$0.31 (0.67%) | 45.77 | 46.74 | 140.23K |
| 2022-12-21 | 46.26 | 46.64 | ↑$0.38 (0.82%) | 46.26 | 46.88 | 98.20K |
Create an account or log in to view more rows.
$IAT make it rain
let’s see some green
$IAT starting to gap up a little
$IAT Be patient !!
$IAT we’re fucked tomorrow boys
$IAT -
Buy
buy
buy!
$IAT let’s go down baby 😉
$IAT Let’s get it
$IAT Pamp it higher...
$IAT I like green candles on my birthday cake
$IAT to the moon!