iShares U.S. Regional Banks ETF (NY:IAT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	49.57	49.87	49.47	49.55	253,149	+0.17(+0.34%)
Jun 27, 2025	49.42	49.70	49.12	49.38	127,292	+0.02(+0.04%)
Jun 26, 2025	48.47	49.41	48.47	49.36	152,323	+1.03(+2.13%)
Jun 25, 2025	48.34	48.43	48.02	48.33	103,356	+0.02(+0.04%)
Jun 24, 2025	48.20	48.90	48.20	48.31	385,856	+0.43(+0.90%)
Jun 23, 2025	46.79	47.89	46.63	47.88	150,473	+0.91(+1.94%)
Jun 20, 2025	46.86	47.03	46.69	46.97	166,115	+0.45(+0.97%)
Jun 18, 2025	45.84	46.78	45.84	46.52	130,586	+0.71(+1.55%)
Jun 17, 2025	45.97	46.30	45.66	45.81	195,745	-0.48(-1.04%)
Jun 16, 2025	46.39	46.70	46.10	46.29	82,587	+0.39(+0.86%)
Jun 13, 2025	46.57	46.61	45.78	45.90	180,424	-1.20(-2.55%)
Jun 12, 2025	47.10	47.15	46.56	47.09	110,195	-0.27(-0.57%)
Jun 11, 2025	48.06	48.14	47.25	47.36	180,463	-0.64(-1.34%)
Jun 10, 2025	47.71	48.21	47.54	48.01	84,122	+0.40(+0.83%)
Jun 09, 2025	47.65	48.06	47.60	47.61	125,035	+0.01(+0.02%)
Jun 06, 2025	47.14	47.63	47.09	47.60	420,266	+1.21(+2.61%)
Jun 05, 2025	46.50	46.67	46.08	46.39	137,147	-0.06(-0.13%)
Jun 04, 2025	46.89	47.14	46.45	46.45	146,340	-0.48(-1.01%)
Jun 03, 2025	46.09	47.03	45.98	46.93	120,731	+0.74(+1.61%)
Jun 02, 2025	46.19	46.26	45.45	46.18	150,746	-0.20(-0.43%)
May 30, 2025	46.40	46.62	46.11	46.38	94,460	-0.28(-0.60%)
May 29, 2025	46.55	46.66	46.15	46.66	118,013	+0.41(+0.88%)
May 28, 2025	46.74	47.02	46.21	46.25	474,536	-0.61(-1.31%)
May 27, 2025	46.45	46.87	45.93	46.87	174,859	+1.06(+2.32%)
May 23, 2025	45.14	46.01	44.97	45.81	179,621	-0.24(-0.52%)
May 22, 2025	45.84	46.38	45.66	46.04	213,571	+0.18(+0.39%)
May 21, 2025	47.16	47.17	45.86	45.87	241,064	-1.71(-3.59%)
May 20, 2025	47.88	47.92	47.44	47.57	950,478	-0.44(-0.91%)
May 19, 2025	47.61	48.07	47.51	48.01	533,722	-0.15(-0.31%)
May 16, 2025	47.94	48.26	47.66	48.16	159,982	+0.15(+0.31%)
May 15, 2025	47.82	48.11	47.60	48.01	209,789	+0.13(+0.27%)
May 14, 2025	47.85	48.00	47.67	47.88	257,805	-0.09(-0.19%)
May 13, 2025	47.79	48.14	47.50	47.97	281,275	+0.34(+0.71%)
May 12, 2025	47.39	48.07	47.32	47.63	510,328	+2.26(+4.98%)
May 09, 2025	45.52	45.58	45.24	45.37	424,032	-0.09(-0.20%)
May 08, 2025	45.00	45.73	44.84	45.46	1,147,339	+1.00(+2.25%)
May 07, 2025	44.75	44.93	44.32	44.46	151,346	+0.08(+0.18%)
May 06, 2025	44.58	44.90	44.28	44.38	199,628	-0.64(-1.43%)
May 05, 2025	44.59	45.56	44.59	45.02	178,652	-0.04(-0.09%)
May 02, 2025	44.62	45.15	44.30	45.06	216,229	+1.23(+2.81%)