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
2024-12-31 50.55 50.82 50.18 50.36 0.2M
2024-12-30 50.11 50.57 49.76 50.33 0.3M
2024-12-27 50.77 51.22 50.25 50.54 0.4M
2024-12-26 50.61 51.10 50.35 51.04 0.2M
2024-12-24 50.52 50.89 50.35 50.85 0.1M
2024-12-23 50.02 50.51 49.86 50.45 0.2M
2024-12-20 49.27 50.66 49.25 50.30 1.5M
2024-12-19 50.57 50.87 49.37 49.46 0.4M
2024-12-18 52.32 52.54 49.67 49.77 0.3M
2024-12-17 52.81 52.96 51.87 52.14 0.3M
2024-12-16 53.50 53.54 53.11 53.49 0.2M
2024-12-13 53.64 53.64 53.07 53.40 0.2M
2024-12-12 54.04 54.24 53.48 53.51 0.2M
2024-12-11 54.65 54.65 53.96 53.99 0.3M
2024-12-10 54.51 54.92 53.77 54.17 0.2M
2024-12-09 55.19 55.22 54.18 54.18 0.3M
2024-12-06 55.32 55.52 54.67 55.17 0.3M
2024-12-05 55.28 55.77 55.04 55.16 0.2M
2024-12-04 55.19 55.27 54.53 55.00 0.2M
2024-12-03 55.75 55.83 54.88 55.12 0.9M
2024-12-02 56.66 56.66 55.50 55.62 1.2M
2024-11-29 56.78 56.96 56.18 56.46 0.8M
2024-11-27 56.99 57.23 56.48 56.56 0.1M
2024-11-26 56.75 56.92 56.43 56.68 0.1M
2024-11-25 56.65 57.69 56.65 56.90 0.4M
2024-11-22 55.12 56.23 55.10 56.15 0.5M
2024-11-21 54.41 55.52 54.41 54.96 0.7M
2024-11-20 54.39 54.44 53.81 54.23 0.2M
2024-11-19 53.75 54.53 53.58 54.31 0.5M
2024-11-18 54.55 54.84 54.39 54.60 0.5M
2024-11-15 54.51 55.01 54.08 54.49 0.3M
2024-11-14 54.83 55.06 54.27 54.45 0.2M
2024-11-13 55.21 55.84 54.63 54.75 0.3M
2024-11-12 54.86 55.37 54.59 54.93 0.4M
2024-11-11 54.52 55.45 54.50 55.07 0.5M
2024-11-08 53.65 54.01 53.19 53.66 0.3M
2024-11-07 54.51 54.54 53.20 53.44 0.6M
2024-11-06 52.68 55.10 52.68 55.06 2.2M
2024-11-05 48.94 49.59 48.90 49.42 0.4M
2024-11-04 49.17 49.17 48.55 48.81 0.8M
2024-11-01 49.92 50.27 49.20 49.25 0.3M
2024-10-31 50.14 50.48 49.59 49.59 0.2M
2024-10-30 49.56 50.84 49.56 50.19 1.1M
2024-10-29 49.83 50.01 49.57 49.69 0.2M
2024-10-28 49.25 50.10 49.15 49.98 0.4M
2024-10-25 49.83 49.97 48.76 48.85 0.7M
2024-10-24 49.63 49.63 49.00 49.50 0.5M
2024-10-23 49.21 49.72 49.08 49.56 0.1M
2024-10-22 48.80 49.47 48.70 49.45 0.5M
2024-10-21 50.08 50.18 48.83 48.89 0.2M
2024-10-18 50.55 50.68 49.84 50.18 0.1M
2024-10-17 50.32 50.81 49.99 50.46 0.2M
2024-10-16 50.18 50.84 50.03 50.27 0.4M
2024-10-15 49.45 50.63 49.26 49.59 0.3M
2024-10-14 48.76 49.31 48.47 49.23 0.1M
2024-10-11 47.82 49.00 47.82 48.78 0.2M
2024-10-10 47.38 47.70 47.17 47.45 0.1M
2024-10-09 46.81 47.70 46.67 47.51 0.1M
2024-10-08 47.05 47.22 46.73 46.79 0.1M
2024-10-07 46.96 47.20 46.53 46.92 0.1M
2024-10-04 46.86 47.27 46.58 47.12 0.2M
2024-10-03 45.89 46.18 45.46 46.07 0.2M
2024-10-02 46.13 46.74 45.95 46.12 0.1M
2024-10-01 47.30 47.30 45.90 46.15 0.3M
2024-09-30 47.11 47.63 46.87 47.54 0.5M
2024-09-27 47.30 47.51 46.89 47.05 0.4M
2024-09-26 46.87 47.14 46.48 47.03 0.7M
2024-09-25 47.14 47.14 46.37 46.43 1.1M
2024-09-24 48.16 48.35 47.40 47.58 0.1M
2024-09-23 48.59 48.75 47.93 48.04 0.3M
2024-09-20 48.78 48.78 48.23 48.38 0.3M
2024-09-19 48.61 48.99 48.03 48.93 0.3M
2024-09-18 47.44 48.59 47.12 47.61 0.4M
2024-09-17 47.40 48.00 47.17 47.38 0.1M
2024-09-16 46.89 47.24 46.62 47.15 0.1M
2024-09-13 46.24 46.73 46.24 46.62 0.2M
2024-09-12 46.18 46.49 45.63 45.90 0.2M
2024-09-11 45.84 46.06 44.82 45.94 0.2M
2024-09-10 47.15 47.15 45.52 46.33 0.2M
2024-09-09 46.49 47.20 46.34 47.02 0.2M
2024-09-06 47.29 47.63 46.02 46.15 0.3M
2024-09-05 47.93 48.14 47.03 47.19 0.2M
2024-09-04 48.13 48.47 47.44 47.65 0.4M
2024-09-03 48.43 48.89 48.05 48.23 0.3M
2024-08-30 48.35 48.78 48.21 48.71 0.1M
2024-08-29 48.39 48.54 47.54 48.18 0.3M
2024-08-28 47.44 48.25 47.44 47.99 0.4M
2024-08-27 47.56 47.70 47.30 47.59 0.2M
2024-08-26 48.26 48.34 47.63 47.69 0.2M
2024-08-23 46.58 48.24 46.58 47.88 0.7M
2024-08-22 46.14 46.53 46.03 46.32 0.1M
2024-08-21 46.25 46.25 45.66 46.05 0.5M
2024-08-20 46.32 46.32 45.98 46.06 0.2M
2024-08-19 46.12 46.56 46.01 46.56 0.2M
2024-08-16 45.48 46.27 45.48 46.14 0.3M
2024-08-15 45.55 46.08 45.53 45.60 0.2M
2024-08-14 44.99 45.01 44.53 44.81 0.2M
2024-08-13 44.67 44.84 44.15 44.79 0.3M
2024-08-12 45.08 45.77 44.23 44.39 1.4M
2024-08-09 44.63 44.78 44.41 44.64 0.1M
2024-08-08 44.34 44.72 44.28 44.62 0.2M
2024-08-07 44.73 45.20 43.79 43.82 0.2M
2024-08-06 43.88 44.74 43.36 44.15 0.2M
2024-08-05 43.15 44.15 42.54 43.76 0.5M
2024-08-02 45.30 45.35 44.17 44.83 0.4M
2024-08-01 48.11 48.20 46.19 46.42 0.5M
2024-07-31 48.45 48.89 48.06 48.17 0.7M
2024-07-30 48.30 48.64 48.22 48.48 0.2M
2024-07-29 48.60 48.69 47.95 48.07 0.2M
2024-07-26 48.26 48.57 48.14 48.48 0.7M
2024-07-25 46.91 48.53 46.91 47.91 0.3M
2024-07-24 47.28 47.88 46.85 46.91 0.3M
2024-07-23 46.82 47.64 46.72 47.44 0.4M
2024-07-22 46.30 47.03 45.69 46.96 0.3M
2024-07-19 46.08 46.73 45.88 46.35 1.1M
2024-07-18 46.47 47.44 45.94 46.12 0.5M
2024-07-17 45.60 47.08 45.60 46.91 0.9M
2024-07-16 44.86 46.20 44.74 46.18 0.4M
2024-07-15 44.35 44.97 44.27 44.58 0.4M
2024-07-12 43.65 44.04 43.46 43.80 0.2M
2024-07-11 42.85 43.83 42.75 43.67 1.1M
2024-07-10 41.65 42.37 41.62 42.37 0.3M
2024-07-09 41.00 41.81 40.78 41.62 0.2M
2024-07-08 41.03 41.39 40.80 41.03 0.1M
2024-07-05 41.46 41.49 40.71 40.80 0.1M
2024-07-03 41.99 42.10 41.44 41.46 0.2M
2024-07-02 41.23 41.99 41.23 41.99 0.1M
2024-07-01 41.56 41.90 41.39 41.42 0.1M
2024-06-28 40.67 41.56 40.67 41.46 0.1M
2024-06-27 40.00 40.42 39.75 40.42 0.1M
2024-06-26 39.97 40.20 39.77 40.13 0.1M
2024-06-25 40.60 40.84 40.19 40.22 0.1M
2024-06-24 40.27 41.08 40.09 40.74 0.2M
2024-06-21 39.95 40.11 39.51 40.04 0.1M
2024-06-20 39.82 40.05 39.73 39.98 0.2M
2024-06-18 39.63 40.12 39.54 39.95 0.2M
2024-06-17 39.19 39.72 38.94 39.72 0.1M
2024-06-14 39.21 39.47 38.90 39.19 0.2M
2024-06-13 39.94 39.94 39.47 39.61 0.1M
2024-06-12 40.10 40.62 39.78 40.01 0.3M
2024-06-11 39.28 39.29 38.75 39.17 0.1M
2024-06-10 40.14 40.19 39.56 39.92 0.1M
2024-06-07 40.23 40.78 40.12 40.56 0.1M
2024-06-06 40.56 40.82 40.35 40.56 0.1M
2024-06-05 40.78 40.78 40.36 40.58 0.1M
2024-06-04 40.72 41.15 40.46 40.54 0.1M
2024-06-03 42.05 42.05 40.80 41.17 0.2M
2024-05-31 41.39 41.90 41.25 41.90 0.1M
2024-05-30 41.10 41.24 40.70 41.13 0.1M
2024-05-29 40.74 40.75 40.31 40.68 0.1M
2024-05-28 41.97 42.08 41.28 41.37 0.1M
2024-05-24 41.65 41.90 41.55 41.90 0.1M
2024-05-23 42.56 42.56 41.34 41.49 0.2M
2024-05-22 42.90 43.00 42.33 42.45 0.1M
2024-05-21 42.73 43.06 42.69 43.03 0.2M
2024-05-20 43.39 43.50 42.74 42.76 0.1M
2024-05-17 43.44 43.58 43.36 43.42 0.1M
2024-05-16 43.52 43.74 43.34 43.36 0.2M
2024-05-15 43.65 43.95 43.33 43.65 0.2M
2024-05-14 43.09 43.32 42.94 43.29 0.1M
2024-05-13 43.12 43.32 42.82 42.85 0.2M
2024-05-10 42.99 43.09 42.83 42.98 0.1M
2024-05-09 42.76 42.93 42.48 42.83 0.1M
2024-05-08 42.16 42.80 42.11 42.79 0.1M
2024-05-07 42.78 42.92 42.43 42.49 0.1M
2024-05-06 42.60 42.74 42.35 42.67 0.1M
2024-05-03 42.47 42.70 42.19 42.29 0.2M
2024-05-02 41.91 42.01 41.47 41.90 0.1M
2024-05-01 41.06 42.28 40.95 41.50 0.2M
2024-04-30 41.23 41.56 40.89 40.89 0.1M
2024-04-29 41.86 42.01 41.45 41.57 0.1M
2024-04-26 41.70 42.18 41.70 41.72 0.1M
2024-04-25 41.79 42.24 41.36 41.85 0.2M
2024-04-24 41.55 42.28 41.55 42.21 0.1M
2024-04-23 41.51 42.12 41.39 41.89 0.1M
2024-04-22 40.78 41.70 40.61 41.55 0.1M
2024-04-19 39.80 40.74 39.66 40.74 0.4M
2024-04-18 39.63 40.12 39.50 39.74 0.5M
2024-04-17 39.77 39.99 39.28 39.63 0.2M
2024-04-16 40.07 40.10 39.39 39.64 0.3M
2024-04-15 40.80 41.41 40.06 40.31 0.5M
2024-04-12 40.31 40.69 40.24 40.44 0.1M
2024-04-11 41.13 41.22 40.22 40.93 0.2M
2024-04-10 41.89 41.89 40.74 40.99 0.5M
2024-04-09 42.73 42.92 42.32 42.71 0.1M
2024-04-08 42.05 42.78 41.90 42.61 0.2M
2024-04-05 41.48 41.94 41.40 41.77 0.2M
2024-04-04 42.31 42.62 41.53 41.64 0.2M
2024-04-03 41.87 42.33 41.75 41.87 0.2M
2024-04-02 42.28 42.36 41.92 41.96 0.2M
2024-04-01 43.36 43.36 42.64 42.67 0.1M
2024-03-28 42.98 43.45 42.95 43.38 0.2M
2024-03-27 41.98 42.98 41.97 42.98 0.2M
2024-03-26 42.04 42.04 41.67 41.67 0.1M
2024-03-25 41.84 42.29 41.71 41.79 0.1M
2024-03-22 42.53 42.88 41.75 41.75 0.1M
2024-03-21 41.90 42.63 41.90 42.53 0.2M
2024-03-20 40.60 42.11 40.60 41.95 0.2M
2024-03-19 40.51 40.93 40.51 40.74 0.1M
2024-03-18 40.73 40.79 40.25 40.65 0.2M
2024-03-15 40.30 41.01 40.30 40.57 0.2M
2024-03-14 41.39 41.60 40.26 40.53 0.2M
2024-03-13 41.49 42.11 41.43 41.61 0.1M
2024-03-12 41.67 41.90 41.37 41.55 0.2M
2024-03-11 41.64 41.96 41.44 41.79 0.2M
2024-03-08 42.22 42.37 41.78 41.82 0.3M
2024-03-07 42.04 42.42 41.62 41.79 0.2M
2024-03-06 41.61 42.13 40.84 41.71 0.6M
2024-03-05 40.73 42.37 40.73 42.06 0.3M
2024-03-04 40.54 41.45 40.54 40.91 0.4M
2024-03-01 40.08 40.27 39.39 40.19 0.3M
2024-02-29 40.39 40.77 40.04 40.39 0.2M
2024-02-28 39.98 40.31 39.84 39.84 0.2M
2024-02-27 39.74 40.33 39.74 40.22 0.1M
2024-02-26 39.88 40.25 39.41 39.61 0.2M
2024-02-23 40.08 40.35 39.75 40.01 0.2M
2024-02-22 40.15 40.59 39.84 40.07 0.2M
2024-02-21 39.89 40.08 39.37 40.00 0.2M
2024-02-20 39.96 40.41 39.90 40.12 0.2M
2024-02-16 40.31 40.75 40.06 40.43 0.5M
2024-02-15 40.01 40.89 40.01 40.69 0.3M
2024-02-14 39.50 39.82 39.20 39.79 0.4M
2024-02-13 39.35 39.52 38.48 39.12 0.5M
2024-02-12 39.70 40.80 39.70 40.39 0.4M
2024-02-09 39.41 39.89 39.00 39.73 0.8M
2024-02-08 39.08 39.52 38.85 39.41 0.5M
2024-02-07 39.50 39.68 38.40 39.29 0.4M
2024-02-06 39.59 39.97 39.20 39.45 0.3M
2024-02-05 39.83 39.89 39.35 39.58 0.3M
2024-02-02 39.12 40.38 39.12 40.23 0.5M
2024-02-01 41.04 41.12 38.84 39.88 1.2M
2024-01-31 41.32 42.12 40.95 41.01 0.6M
2024-01-30 42.57 42.90 42.57 42.76 0.8M
2024-01-29 42.05 42.67 41.99 42.67 0.2M
2024-01-26 41.92 42.43 41.92 42.15 0.1M
2024-01-25 42.34 42.34 41.44 41.90 0.2M
2024-01-24 41.76 42.26 41.61 41.96 0.3M
2024-01-23 41.66 41.79 41.17 41.44 0.3M
2024-01-22 41.46 41.76 41.21 41.57 0.3M
2024-01-19 40.00 41.26 39.84 41.26 0.4M
2024-01-18 40.09 40.32 39.28 39.87 0.4M
2024-01-17 39.55 40.39 39.48 39.92 0.3M
2024-01-16 40.18 40.39 39.69 40.09 1.1M
2024-01-12 41.35 41.62 40.38 40.68 0.2M
2024-01-11 41.59 41.59 40.63 41.28 0.3M
2024-01-10 41.80 41.91 41.40 41.86 0.1M
2024-01-09 41.90 42.02 41.70 41.79 0.1M
2024-01-08 41.93 42.37 41.60 42.35 0.5M
2024-01-05 41.12 42.36 41.05 42.04 0.2M
2024-01-04 41.04 41.68 40.96 41.33 0.2M
2024-01-03 41.88 41.88 40.92 40.96 0.5M
2024-01-02 41.49 42.50 41.45 42.29 0.5M