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
2025-09-26 53.12 53.52 52.78 53.14 0.5M
2025-09-25 52.71 52.97 52.42 52.88 0.2M
2025-09-24 53.07 53.38 52.57 52.91 0.3M
2025-09-23 52.92 53.76 52.77 52.95 0.2M
2025-09-22 53.37 53.57 52.63 52.84 0.1M
2025-09-19 54.06 54.06 53.50 53.72 0.1M
2025-09-18 53.29 54.01 53.13 54.01 0.3M
2025-09-17 52.46 53.88 52.36 53.12 0.3M
2025-09-16 52.85 52.85 51.76 52.29 0.4M
2025-09-15 53.69 53.91 53.12 53.21 0.3M
2025-09-12 53.60 53.84 53.35 53.61 0.2M
2025-09-11 53.50 53.82 53.23 53.66 0.5M
2025-09-10 53.49 53.83 53.27 53.51 0.3M
2025-09-09 53.69 54.17 53.31 53.47 0.6M
2025-09-08 53.76 53.86 53.02 53.78 1.1M
2025-09-05 54.68 54.92 53.47 53.79 0.2M
2025-09-04 53.92 54.50 53.71 54.50 0.2M
2025-09-03 53.65 54.15 53.15 53.71 0.2M
2025-09-02 53.40 53.76 53.02 53.76 0.4M
2025-08-29 53.99 54.38 53.88 54.11 0.2M
2025-08-28 54.28 54.28 53.76 54.01 0.1M
2025-08-27 53.51 54.32 53.51 54.13 0.3M
2025-08-26 52.82 53.68 52.82 53.65 0.3M
2025-08-25 53.01 53.22 52.87 52.97 0.3M
2025-08-22 51.33 53.33 51.33 53.23 0.6M
2025-08-21 50.99 51.25 50.79 51.07 0.2M
2025-08-20 51.11 51.45 50.83 51.34 0.2M
2025-08-19 50.93 51.54 50.86 51.04 0.3M
2025-08-18 50.65 51.08 50.53 51.06 0.3M
2025-08-15 51.70 51.72 50.76 50.76 0.4M
2025-08-14 50.89 51.67 50.76 51.65 0.3M
2025-08-13 50.95 51.46 50.62 51.44 0.3M
2025-08-12 49.74 50.68 49.74 50.68 0.3M
2025-08-11 49.60 49.90 49.16 49.33 0.2M
2025-08-08 49.41 49.71 48.96 49.60 0.3M
2025-08-07 49.79 49.79 48.77 48.92 0.3M
2025-08-06 49.80 49.86 49.31 49.32 0.2M
2025-08-05 49.75 49.79 48.83 49.70 0.2M
2025-08-04 49.27 49.75 49.13 49.70 0.3M
2025-08-01 49.30 49.33 48.27 49.06 0.2M
2025-07-31 50.57 50.80 50.03 50.15 0.3M
2025-07-30 51.54 51.67 50.57 50.85 0.1M
2025-07-29 51.72 51.72 51.21 51.34 0.2M
2025-07-28 51.86 51.88 51.20 51.48 0.2M
2025-07-25 51.75 51.84 50.90 51.81 0.2M
2025-07-24 52.36 52.52 51.81 51.86 0.1M
2025-07-23 52.58 52.58 52.04 52.41 0.2M
2025-07-22 52.00 52.70 51.85 52.33 0.3M
2025-07-21 52.10 52.79 51.91 51.93 0.2M
2025-07-18 52.13 52.15 51.59 52.06 0.2M
2025-07-17 50.86 51.92 50.79 51.84 0.2M
2025-07-16 51.42 51.42 50.34 51.12 0.2M
2025-07-15 52.34 52.36 50.89 50.91 0.4M
2025-07-14 52.20 52.51 52.01 52.49 0.8M
2025-07-11 52.22 52.57 51.93 52.24 0.3M
2025-07-10 52.23 52.94 52.15 52.66 0.1M
2025-07-09 52.64 52.82 52.01 52.19 0.3M
2025-07-08 52.24 52.62 52.08 52.35 0.2M
2025-07-07 52.27 52.73 51.71 52.08 0.2M
2025-07-03 52.15 52.74 52.12 52.43 1.3M
2025-07-02 51.18 51.96 50.99 51.90 1.0M
2025-07-01 49.39 51.28 49.36 51.05 0.2M
2025-06-30 49.57 49.87 49.47 49.55 0.3M
2025-06-27 49.42 49.70 49.12 49.38 0.1M
2025-06-26 48.47 49.41 48.47 49.36 0.2M
2025-06-25 48.34 48.43 48.02 48.33 0.1M
2025-06-24 48.20 48.90 48.20 48.31 0.4M
2025-06-23 46.79 47.89 46.63 47.88 0.2M
2025-06-20 46.86 47.03 46.69 46.97 0.2M
2025-06-18 45.84 46.78 45.84 46.52 0.1M
2025-06-17 45.97 46.30 45.66 45.81 0.2M
2025-06-16 46.39 46.70 46.10 46.29 0.1M
2025-06-13 46.96 47.01 46.16 46.28 0.2M
2025-06-12 47.50 47.55 46.95 47.49 0.1M
2025-06-11 48.46 48.54 47.65 47.76 0.2M
2025-06-10 48.11 48.62 47.94 48.41 0.1M
2025-06-09 48.05 48.46 48.00 48.01 0.1M
2025-06-06 47.54 48.03 47.48 48.00 0.4M
2025-06-05 46.89 47.07 46.46 46.78 0.1M
2025-06-04 47.28 47.54 46.84 46.84 0.1M
2025-06-03 46.48 47.42 46.36 47.32 0.1M
2025-06-02 46.58 46.65 45.83 46.57 0.1M
2025-05-30 46.79 47.01 46.50 46.77 0.1M
2025-05-29 46.94 47.05 46.54 47.05 0.1M
2025-05-28 47.13 47.41 46.60 46.64 0.5M
2025-05-27 46.84 47.26 46.32 47.26 0.2M
2025-05-23 45.52 46.40 45.35 46.19 0.2M
2025-05-22 46.22 46.77 46.04 46.43 0.2M
2025-05-21 47.56 47.57 46.24 46.25 0.2M
2025-05-20 48.28 48.33 47.84 47.97 0.9M
2025-05-19 48.01 48.47 47.91 48.41 0.5M
2025-05-16 48.34 48.66 48.06 48.56 0.2M
2025-05-15 48.22 48.51 48.00 48.41 0.2M
2025-05-14 48.25 48.40 48.07 48.28 0.3M
2025-05-13 48.19 48.54 47.90 48.37 0.3M
2025-05-12 47.79 48.47 47.72 48.03 0.5M
2025-05-09 45.90 45.97 45.62 45.75 0.4M
2025-05-08 45.38 46.11 45.22 45.84 1.1M
2025-05-07 45.13 45.31 44.69 44.83 0.2M
2025-05-06 44.95 45.28 44.65 44.75 0.2M
2025-05-05 44.96 45.94 44.96 45.40 0.2M
2025-05-02 44.99 45.53 44.67 45.44 0.2M
2025-05-01 43.77 44.58 43.53 44.20 0.2M
2025-04-30 43.39 43.97 42.87 43.85 0.2M
2025-04-29 43.69 44.31 43.38 44.17 0.2M
2025-04-28 43.66 44.02 43.38 43.86 0.1M
2025-04-25 43.50 43.81 43.23 43.51 0.2M
2025-04-24 42.93 43.95 42.76 43.88 0.2M
2025-04-23 43.53 44.69 42.84 43.07 0.4M
2025-04-22 41.33 42.32 41.31 42.24 0.2M
2025-04-21 41.33 41.33 40.53 40.97 0.1M
2025-04-17 41.47 42.11 41.38 41.66 0.2M
2025-04-16 41.43 42.01 40.85 41.32 0.7M
2025-04-15 41.27 42.49 41.27 41.76 0.2M
2025-04-14 41.12 41.49 40.59 41.22 0.6M
2025-04-11 40.10 40.81 39.39 40.51 0.2M
2025-04-10 42.08 42.08 39.32 40.44 0.5M
2025-04-09 39.12 43.50 38.48 42.95 1.0M
2025-04-08 41.75 42.14 39.03 39.71 0.8M
2025-04-07 38.70 41.93 38.30 40.16 1.3M
2025-04-04 40.30 40.57 38.56 40.05 1.2M
2025-04-03 44.72 44.85 42.00 42.00 0.7M
2025-04-02 45.70 47.11 45.69 47.07 0.2M
2025-04-01 46.26 46.53 45.68 46.20 0.5M
2025-03-31 45.62 46.78 45.37 46.63 0.3M
2025-03-28 46.79 47.18 45.74 46.00 0.3M
2025-03-27 47.37 47.51 46.85 46.93 0.1M
2025-03-26 47.79 48.34 47.31 47.46 0.1M
2025-03-25 47.67 47.98 47.44 47.63 0.7M
2025-03-24 47.19 47.75 47.01 47.61 0.2M
2025-03-21 46.19 46.70 45.80 46.57 0.2M
2025-03-20 46.18 47.07 46.09 46.44 0.3M
2025-03-19 46.09 47.03 45.99 46.64 0.2M
2025-03-18 46.02 46.38 45.75 46.10 0.1M
2025-03-17 46.05 46.67 45.89 46.42 0.2M
2025-03-14 45.30 46.15 45.24 46.12 0.4M
2025-03-13 45.54 45.86 44.79 44.81 0.4M
2025-03-12 45.73 45.86 44.90 45.44 0.4M
2025-03-11 45.69 46.15 44.81 45.11 0.5M
2025-03-10 46.69 46.94 45.22 45.67 0.7M
2025-03-07 47.41 47.73 46.38 47.56 0.2M
2025-03-06 47.56 47.89 46.97 47.49 0.6M
2025-03-05 48.48 48.83 47.50 48.23 0.3M
2025-03-04 49.91 49.91 47.73 48.48 0.8M
2025-03-03 51.37 51.77 49.98 50.38 0.1M
2025-02-28 50.82 51.24 50.38 51.19 0.1M
2025-02-27 50.44 51.18 50.36 50.50 0.4M
2025-02-26 50.27 50.84 50.09 50.30 0.1M
2025-02-25 50.53 50.85 49.77 50.11 0.2M
2025-02-24 50.80 50.84 49.96 50.26 0.2M
2025-02-21 52.01 52.01 50.45 50.52 0.4M
2025-02-20 52.53 52.64 51.27 51.79 0.1M
2025-02-19 52.52 52.82 52.23 52.63 0.1M
2025-02-18 52.33 52.97 52.28 52.97 0.1M
2025-02-14 52.26 52.88 52.23 52.36 0.1M
2025-02-13 52.08 52.14 51.67 52.07 0.1M
2025-02-12 52.25 52.40 51.90 52.08 0.9M
2025-02-11 52.10 52.92 51.96 52.88 0.1M
2025-02-10 53.19 53.19 52.25 52.29 0.2M
2025-02-07 53.68 53.68 52.66 53.10 0.1M
2025-02-06 53.30 53.57 52.98 53.56 0.1M
2025-02-05 53.02 53.05 52.55 52.99 0.1M
2025-02-04 51.94 52.95 51.94 52.74 0.1M
2025-02-03 51.92 52.51 51.35 52.03 0.5M
2025-01-31 53.43 53.68 52.94 53.14 0.1M
2025-01-30 53.54 53.96 53.07 53.48 0.2M
2025-01-29 53.05 54.00 52.92 53.01 0.1M
2025-01-28 53.45 53.64 52.69 53.11 0.1M
2025-01-27 53.18 53.67 52.96 53.46 0.1M
2025-01-24 52.44 53.40 52.44 53.02 0.1M
2025-01-23 52.58 52.95 52.37 52.57 0.2M
2025-01-22 53.11 53.11 52.29 52.58 0.6M
2025-01-21 53.08 53.66 52.91 53.34 0.3M
2025-01-17 52.43 52.88 52.19 52.82 0.2M
2025-01-16 51.65 52.18 51.24 51.91 1.1M
2025-01-15 52.89 53.13 52.34 52.81 0.5M
2025-01-14 50.57 51.50 50.52 51.38 0.1M
2025-01-13 49.10 50.14 49.10 50.06 0.4M
2025-01-10 49.90 49.90 49.02 49.34 0.4M
2025-01-08 50.52 50.87 50.01 50.67 0.5M
2025-01-07 51.39 51.58 50.47 50.72 0.4M
2025-01-06 51.14 51.99 50.88 51.00 0.2M
2025-01-03 50.32 50.88 49.60 50.85 0.3M
2025-01-02 50.73 50.88 49.82 50.02 0.3M