iShares U.S. Regional Banks ETF

IAT
🏛️ usa →
53.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 42.17 42.24 41.77 41.84 0.4M
2023-12-28 42.06 42.30 42.06 42.28 0.2M
2023-12-27 42.16 42.27 41.85 42.17 0.2M
2023-12-26 41.61 42.27 41.50 42.15 0.2M
2023-12-22 41.66 41.99 41.41 41.60 0.3M
2023-12-21 41.32 41.53 41.01 41.43 0.3M
2023-12-20 41.83 42.14 40.84 40.84 0.3M
2023-12-19 42.24 42.64 41.89 42.57 0.2M
2023-12-18 42.71 42.78 42.04 42.04 0.3M
2023-12-15 42.98 43.34 42.40 42.56 0.5M
2023-12-14 42.48 43.47 42.21 43.20 1.4M
2023-12-13 39.00 40.98 38.88 40.93 0.5M
2023-12-12 39.19 39.19 38.89 38.97 0.2M
2023-12-11 39.20 39.41 39.00 39.26 0.2M
2023-12-08 38.93 39.49 38.64 39.31 0.3M
2023-12-07 38.46 38.97 38.36 38.87 0.2M
2023-12-06 38.65 39.36 38.23 38.28 0.3M
2023-12-05 38.60 38.60 38.24 38.38 0.2M
2023-12-04 38.11 38.86 38.11 38.86 0.2M
2023-12-01 36.78 38.51 36.69 38.48 0.3M
2023-11-30 36.86 37.12 36.54 36.94 0.3M
2023-11-29 36.07 37.00 36.07 36.66 0.3M
2023-11-28 35.66 35.90 35.41 35.83 0.3M
2023-11-27 35.70 35.79 35.46 35.73 0.2M
2023-11-24 35.76 36.03 35.56 35.90 0.1M
2023-11-22 36.02 36.11 35.57 35.72 0.2M
2023-11-21 36.27 36.28 35.70 35.74 0.1M
2023-11-20 36.35 36.50 35.98 36.41 0.2M
2023-11-17 36.29 36.50 36.03 36.45 0.2M
2023-11-16 36.18 36.27 35.68 35.93 0.2M
2023-11-15 35.45 36.31 35.45 36.23 0.4M
2023-11-14 34.51 35.83 34.51 35.42 0.8M
2023-11-13 33.25 33.53 33.00 33.36 0.4M
2023-11-10 33.38 33.52 32.96 33.47 0.2M
2023-11-09 34.03 34.07 33.11 33.21 0.3M
2023-11-08 34.16 34.16 33.71 33.83 0.9M
2023-11-07 34.17 34.38 33.97 34.12 0.2M
2023-11-06 34.87 35.03 34.16 34.37 0.3M
2023-11-03 34.52 35.09 34.48 34.81 0.5M
2023-11-02 32.12 33.67 32.12 33.67 0.5M
2023-11-01 31.81 31.99 31.39 31.80 0.3M
2023-10-31 31.56 31.85 31.31 31.85 0.1M
2023-10-30 31.27 31.62 30.97 31.52 0.2M
2023-10-27 31.83 31.84 30.78 30.98 0.4M
2023-10-26 31.18 32.18 31.16 31.92 0.6M
2023-10-25 30.89 31.19 30.46 31.09 0.5M
2023-10-24 31.24 31.41 30.76 31.13 0.5M
2023-10-23 31.10 31.63 30.99 31.03 0.5M
2023-10-20 32.48 32.48 31.13 31.20 0.4M
2023-10-19 33.08 33.72 32.64 32.68 0.4M
2023-10-18 33.74 33.82 32.98 33.03 0.3M
2023-10-17 33.00 34.43 33.00 34.07 0.5M
2023-10-16 32.85 33.29 32.63 33.21 0.2M
2023-10-13 33.30 33.36 32.33 32.50 0.4M
2023-10-12 33.53 33.53 32.79 33.00 0.3M
2023-10-11 33.55 34.00 33.21 33.46 0.2M
2023-10-10 33.20 33.75 33.12 33.46 0.2M
2023-10-09 32.39 32.89 32.30 32.74 0.2M
2023-10-06 32.30 33.07 31.95 32.67 0.3M
2023-10-05 32.10 32.71 31.94 32.61 0.4M
2023-10-04 32.09 32.25 31.68 32.19 0.3M
2023-10-03 32.40 32.46 31.86 32.01 0.4M
2023-10-02 33.52 33.54 32.49 32.59 0.4M
2023-09-29 33.54 34.04 33.43 33.60 0.2M
2023-09-28 32.83 33.45 32.82 33.21 0.3M
2023-09-27 33.19 33.19 32.53 32.83 0.3M
2023-09-26 33.29 33.67 32.94 33.05 0.4M
2023-09-25 33.64 34.16 33.51 34.15 0.2M
2023-09-22 34.06 34.14 33.63 33.71 0.2M
2023-09-21 34.32 34.68 33.97 33.97 0.5M
2023-09-20 34.96 35.27 34.49 34.49 0.3M
2023-09-19 34.80 35.01 34.40 34.73 0.3M
2023-09-18 35.12 35.12 34.66 34.80 0.2M
2023-09-15 35.17 35.47 35.00 35.26 0.2M
2023-09-14 35.27 35.75 35.21 35.52 0.2M
2023-09-13 35.89 36.09 34.69 34.88 0.2M
2023-09-12 35.03 35.93 34.99 35.70 0.4M
2023-09-11 35.12 35.52 34.92 34.96 0.3M
2023-09-08 34.47 34.88 34.05 34.83 0.3M
2023-09-07 34.77 35.09 34.27 34.38 0.2M
2023-09-06 35.51 35.68 34.72 34.93 0.3M
2023-09-05 36.06 36.44 35.68 35.68 0.2M
2023-09-01 35.88 36.38 35.88 36.22 0.2M
2023-08-31 35.62 35.87 35.45 35.63 0.1M
2023-08-30 35.77 35.83 35.41 35.52 0.2M
2023-08-29 35.18 35.87 34.97 35.74 0.2M
2023-08-28 34.93 35.45 34.88 35.18 0.2M
2023-08-25 35.09 35.33 34.36 34.67 0.4M
2023-08-24 34.90 35.51 34.85 34.91 0.2M
2023-08-23 34.45 34.92 34.17 34.87 0.2M
2023-08-22 35.44 35.55 34.42 34.43 0.3M
2023-08-21 35.75 35.75 35.09 35.45 0.2M
2023-08-18 35.34 35.70 35.15 35.55 0.3M
2023-08-17 35.89 36.02 35.54 35.63 0.3M
2023-08-16 35.94 36.09 35.59 35.67 0.4M
2023-08-15 36.62 36.75 35.95 36.03 0.7M
2023-08-14 37.84 37.84 37.11 37.23 0.3M
2023-08-11 37.74 38.26 37.68 38.11 0.2M
2023-08-10 38.07 38.39 37.77 37.97 0.4M
2023-08-09 38.36 38.51 37.85 37.87 0.4M
2023-08-08 37.62 38.65 37.23 38.60 0.5M
2023-08-07 38.79 39.11 38.70 39.05 0.3M
2023-08-04 38.67 39.12 38.54 38.70 0.4M
2023-08-03 38.17 38.81 37.95 38.72 0.2M
2023-08-02 38.05 38.36 37.72 38.30 0.4M
2023-08-01 38.84 38.88 38.17 38.58 0.2M
2023-07-31 39.16 39.34 38.79 39.14 0.3M
2023-07-28 38.83 39.04 38.44 38.99 0.3M
2023-07-27 39.33 39.39 38.18 38.30 0.5M
2023-07-26 38.44 39.16 38.44 38.96 0.6M
2023-07-25 38.59 38.68 37.75 37.77 0.7M
2023-07-24 37.86 38.72 37.85 38.50 0.5M
2023-07-21 38.59 38.59 37.65 37.80 0.6M
2023-07-20 38.11 38.35 37.63 38.31 2.7M
2023-07-19 37.42 38.50 37.15 38.38 2.3M
2023-07-18 36.02 37.24 35.91 37.23 0.8M
2023-07-17 35.59 36.18 35.41 36.05 0.5M
2023-07-14 36.73 36.73 35.46 35.61 0.4M
2023-07-13 35.87 36.43 35.74 36.25 0.3M
2023-07-12 35.86 36.41 35.53 35.64 0.5M
2023-07-11 34.89 35.35 34.62 35.22 0.5M
2023-07-10 34.37 34.90 34.27 34.66 0.4M
2023-07-07 33.71 34.80 33.71 34.48 0.4M
2023-07-06 33.75 33.82 33.07 33.78 0.5M
2023-07-05 34.23 34.67 33.92 34.19 0.4M
2023-07-03 33.93 34.69 33.90 34.54 0.2M
2023-06-30 34.22 34.36 33.74 33.85 0.3M
2023-06-29 33.66 34.11 33.59 33.89 0.6M
2023-06-28 33.37 33.37 32.86 33.31 0.3M
2023-06-27 33.00 33.60 32.66 33.38 0.4M
2023-06-26 32.77 33.34 32.77 32.96 0.3M
2023-06-23 32.66 32.96 32.53 32.61 0.4M
2023-06-22 33.94 33.96 32.95 32.99 0.5M
2023-06-21 34.27 34.36 33.86 34.03 0.4M
2023-06-20 34.40 34.43 33.95 34.26 0.4M
2023-06-16 34.98 35.00 34.32 34.59 0.4M
2023-06-15 34.02 34.99 33.95 34.91 0.6M
2023-06-14 35.22 35.46 33.94 34.13 0.7M
2023-06-13 34.45 35.26 34.07 35.03 0.8M
2023-06-12 34.81 35.49 33.84 34.36 1.0M
2023-06-09 35.21 35.31 34.69 34.84 1.8M
2023-06-08 35.34 35.38 34.70 35.26 0.6M
2023-06-07 35.13 35.64 34.64 35.48 1.2M
2023-06-06 33.75 35.51 33.64 35.15 1.7M
2023-06-05 34.50 34.50 33.37 33.72 0.7M
2023-06-02 33.47 34.46 33.26 34.32 1.1M
2023-06-01 32.46 33.04 31.87 32.87 0.9M
2023-05-31 32.84 32.89 31.66 32.11 0.9M
2023-05-30 33.27 33.31 32.49 33.16 0.6M
2023-05-26 32.88 33.11 32.40 33.04 0.4M
2023-05-25 32.89 33.11 32.38 32.82 0.4M
2023-05-24 33.27 33.43 32.78 33.01 0.5M
2023-05-23 33.37 34.45 33.37 33.54 0.8M
2023-05-22 32.81 33.29 32.38 33.26 0.8M
2023-05-19 33.13 33.13 31.92 32.47 0.7M
2023-05-18 32.66 32.95 32.17 32.87 0.7M
2023-05-17 31.21 32.62 31.21 32.61 1.0M
2023-05-16 31.24 31.37 30.57 30.57 0.7M
2023-05-15 30.40 31.28 30.38 31.20 0.5M
2023-05-12 30.54 30.54 29.92 30.34 0.4M
2023-05-11 30.37 30.57 29.97 30.26 0.7M
2023-05-10 31.92 31.93 30.48 30.80 0.6M
2023-05-09 30.95 31.42 30.57 31.21 0.5M
2023-05-08 32.35 32.46 31.19 31.23 0.7M
2023-05-05 31.34 31.67 30.70 31.58 1.3M
2023-05-04 30.02 30.44 28.80 29.75 2.5M
2023-05-03 32.20 32.77 31.21 31.34 2.9M
2023-05-02 33.90 33.90 31.68 32.04 1.8M
2023-05-01 34.99 35.10 33.89 34.01 0.5M
2023-04-28 34.22 35.44 34.06 35.23 1.0M
2023-04-27 33.91 34.61 33.91 34.43 0.3M
2023-04-26 33.50 34.33 33.38 33.74 0.9M
2023-04-25 34.19 34.40 33.19 33.52 0.7M
2023-04-24 34.88 35.10 34.56 34.73 0.4M
2023-04-21 35.67 35.67 34.85 34.96 0.4M
2023-04-20 35.96 36.36 35.58 35.76 0.5M
2023-04-19 35.66 36.84 35.53 36.65 0.7M
2023-04-18 35.99 35.99 35.16 35.53 0.4M
2023-04-17 34.79 35.94 34.26 35.91 0.4M
2023-04-14 35.77 35.81 34.60 34.82 0.4M
2023-04-13 35.02 35.34 34.41 35.21 0.4M
2023-04-12 35.32 35.52 34.61 34.79 0.5M
2023-04-11 35.03 35.41 34.92 35.20 2.1M
2023-04-10 34.75 35.31 34.47 35.03 0.5M
2023-04-06 34.36 35.13 34.35 34.81 0.6M
2023-04-05 33.98 34.51 33.86 34.34 0.8M
2023-04-04 35.58 35.69 34.08 34.48 1.2M
2023-04-03 35.84 36.08 35.13 35.32 0.6M
2023-03-31 35.90 36.02 35.29 35.79 0.8M
2023-03-30 36.60 36.66 35.36 35.50 0.9M
2023-03-29 35.87 36.13 35.57 36.07 1.2M
2023-03-28 35.11 35.59 34.81 35.36 0.7M
2023-03-27 36.11 36.38 34.97 35.11 0.9M
2023-03-24 33.13 34.41 32.93 34.33 1.5M
2023-03-23 34.77 34.98 33.50 33.67 2.0M
2023-03-22 36.60 36.65 34.51 34.54 1.8M
2023-03-21 36.04 36.76 35.76 36.66 3.1M
2023-03-20 34.88 35.73 34.34 34.43 1.2M
2023-03-17 35.30 35.48 33.64 33.70 1.8M
2023-03-16 34.52 36.90 33.20 36.16 2.1M
2023-03-15 34.70 35.48 33.99 34.94 2.1M
2023-03-14 39.53 39.53 35.42 36.06 3.8M
2023-03-13 35.63 37.13 33.05 35.43 4.6M
2023-03-10 41.56 43.46 39.63 41.40 1.4M
2023-03-09 46.48 46.56 43.47 43.58 0.5M
2023-03-08 47.84 48.02 47.23 47.45 0.1M
2023-03-07 49.50 49.50 47.77 47.79 0.1M
2023-03-06 50.07 50.40 49.73 49.81 0.1M
2023-03-03 49.54 50.03 49.26 50.02 0.1M
2023-03-02 49.98 49.98 48.72 49.22 0.1M
2023-03-01 50.40 50.59 50.06 50.37 0.0M
2023-02-28 50.89 51.23 50.78 50.85 0.0M
2023-02-27 51.14 51.52 50.71 50.82 0.0M
2023-02-24 50.16 50.85 49.99 50.82 0.0M
2023-02-23 50.92 51.08 50.20 50.71 0.0M
2023-02-22 50.67 50.90 50.30 50.56 0.1M
2023-02-21 51.63 51.63 50.54 50.75 0.1M
2023-02-17 51.78 52.09 51.49 52.04 0.0M
2023-02-16 52.01 52.38 51.77 51.87 0.0M
2023-02-15 52.25 52.73 52.19 52.64 0.0M
2023-02-14 52.64 52.97 52.06 52.56 0.0M
2023-02-13 52.27 52.78 52.04 52.78 0.1M
2023-02-10 52.14 52.34 51.98 52.28 0.0M
2023-02-09 53.29 53.40 52.18 52.28 0.1M
2023-02-08 53.01 53.43 52.92 53.01 0.0M
2023-02-07 52.83 53.69 52.54 53.56 0.1M
2023-02-06 53.08 53.15 52.72 52.95 0.0M
2023-02-03 53.11 53.92 53.10 53.47 0.1M
2023-02-02 53.14 53.88 52.89 53.61 0.1M
2023-02-01 52.02 53.27 51.98 52.75 0.1M
2023-01-31 51.36 52.43 51.12 52.43 0.1M
2023-01-30 51.31 51.72 51.27 51.32 0.1M
2023-01-27 51.43 51.93 51.41 51.78 0.1M
2023-01-26 51.54 51.83 50.98 51.46 0.1M
2023-01-25 50.16 51.16 50.00 51.15 0.1M
2023-01-24 50.66 51.14 50.31 50.43 0.1M
2023-01-23 50.14 51.17 50.08 50.94 0.1M
2023-01-20 48.87 49.91 48.72 49.90 0.1M
2023-01-19 47.91 48.75 47.72 48.52 0.4M
2023-01-18 49.41 49.69 48.32 48.35 0.4M
2023-01-17 50.22 50.30 49.60 50.03 0.1M
2023-01-13 49.68 50.28 49.01 50.25 0.2M
2023-01-12 50.11 50.63 49.93 50.36 0.1M
2023-01-11 49.70 49.99 49.48 49.83 0.1M
2023-01-10 49.22 49.60 48.88 49.50 0.1M
2023-01-09 49.73 49.79 49.23 49.30 0.1M
2023-01-06 48.46 49.66 48.17 49.52 0.1M
2023-01-05 48.27 48.32 47.72 48.08 0.1M
2023-01-04 48.03 49.16 48.03 48.70 0.1M
2023-01-03 47.97 48.37 47.34 47.69 0.1M