MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IAT — iShares U.S. Regional Banks ETF
NYSE ArcaiShares U.S. Regional Banks ETF
$57.59
+0.42(+0.73%)
- O
- 57.40
- H
- 57.88
- L
- 57.26
- V
- 232.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.59
Period Return+36.34%
Period High$66.16
Period Low$41.31
Avg Daily Volume266.7K
Total Trading Days365
IAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.40 | $57.88 | $57.26 | $57.59 | +$0.42 | +0.73% | 232,767 | $57.61 | $57.26 $57.88 |
| Oct 1, 2026 | $56.87 | $57.21 | $55.77 | $57.17 | $-0.05 | -0.09% | 353,442 | $56.55 | $55.77 $57.21 |
| Sep 30, 2026 | $57.37 | $57.82 | $57.06 | $57.22 | $-0.20 | -0.35% | 243,964 | $57.31 | $57.06 $57.82 |
| Sep 29, 2026 | $57.94 | $58.17 | $56.94 | $57.42 | $-0.55 | -0.95% | 251,103 | $57.28 | $56.94 $58.17 |
| Sep 28, 2026 | $58.47 | $58.47 | $57.86 | $57.97 | $-0.56 | -0.96% | 150,260 | $58.10 | $57.86 $58.47 |
| Sep 25, 2026 | $57.95 | $58.75 | $57.95 | $58.53 | +$0.70 | +1.21% | 210,536 | $58.37 | $57.95 $58.75 |
| Sep 24, 2026 | $57.84 | $57.96 | $57.27 | $57.83 | $-0.02 | -0.03% | 257,233 | $57.63 | $57.27 $57.96 |
| Sep 23, 2026 | $58.40 | $58.76 | $57.73 | $57.85 | $-0.80 | -1.36% | 135,973 | $58.15 | $57.73 $58.76 |
| Sep 22, 2026 | $59.97 | $59.97 | $58.46 | $58.65 | $-1.11 | -1.86% | 133,163 | $59.00 | $58.46 $59.97 |
| Sep 21, 2026 | $59.88 | $60.02 | $59.62 | $59.76 | +$0.18 | +0.30% | 78,136 | $59.77 | $59.62 $60.02 |
| Sep 18, 2026 | $59.46 | $59.74 | $59.15 | $59.58 | $-0.08 | -0.13% | 73,874 | $59.40 | $59.15 $59.74 |
| Sep 17, 2026 | $60.06 | $60.06 | $59.20 | $59.66 | +$0.32 | +0.54% | 173,807 | $59.58 | $59.20 $60.06 |
| Sep 16, 2026 | $61.40 | $61.40 | $58.50 | $59.34 | $-2.15 | -3.50% | 251,615 | $60.15 | $58.50 $61.40 |
| Sep 15, 2026 | $61.84 | $62.35 | $61.32 | $61.49 | $-0.70 | -1.13% | 233,933 | $61.92 | $61.32 $62.35 |
| Sep 14, 2026 | $62.19 | $62.74 | $61.94 | $62.19 | $-0.11 | -0.18% | 114,946 | $62.33 | $61.94 $62.74 |
| Sep 11, 2026 | $62.67 | $62.82 | $61.64 | $62.30 | +$0.25 | +0.40% | 99,569 | $62.20 | $61.64 $62.82 |
| Sep 10, 2026 | $61.72 | $62.07 | $61.24 | $62.05 | +$0.28 | +0.45% | 126,100 | $61.65 | $61.24 $62.07 |
| Sep 9, 2026 | $61.70 | $62.32 | $61.60 | $61.77 | $-0.45 | -0.72% | 99,541 | $61.82 | $61.60 $62.32 |
| Sep 8, 2026 | $62.69 | $63.01 | $62.22 | $62.22 | $-0.81 | -1.29% | 106,252 | $62.67 | $62.22 $63.01 |
| Sep 4, 2026 | $63.06 | $63.30 | $62.85 | $63.03 | +$0.02 | +0.03% | 59,920 | $63.10 | $62.85 $63.30 |
| Sep 3, 2026 | $62.42 | $63.21 | $62.34 | $63.01 | +$0.81 | +1.30% | 131,392 | $62.80 | $62.34 $63.21 |
| Sep 2, 2026 | $61.15 | $62.81 | $61.15 | $62.20 | +$1.38 | +2.27% | 281,179 | $62.15 | $61.15 $62.81 |
| Sep 1, 2026 | $61.37 | $61.76 | $60.64 | $60.82 | $-0.55 | -0.90% | 154,300 | $60.96 | $60.64 $61.76 |
| Aug 31, 2026 | $61.97 | $61.97 | $61.37 | $61.37 | $-0.84 | -1.35% | 124,192 | $61.49 | $61.37 $61.97 |
| Aug 28, 2026 | $62.57 | $62.75 | $62.07 | $62.21 | $-0.05 | -0.08% | 101,035 | $62.23 | $62.07 $62.75 |
| Aug 27, 2026 | $62.06 | $62.34 | $61.64 | $62.26 | $-0.41 | -0.65% | 189,227 | $61.94 | $61.64 $62.34 |
| Aug 26, 2026 | $62.47 | $62.93 | $62.19 | $62.67 | +$0.34 | +0.55% | 152,445 | $62.80 | $62.19 $62.93 |
| Aug 25, 2026 | $62.61 | $62.61 | $61.99 | $62.33 | $-0.14 | -0.22% | 195,575 | $62.26 | $61.99 $62.61 |
| Aug 24, 2026 | $62.39 | $63.27 | $62.29 | $62.47 | +$0.08 | +0.13% | 238,444 | $62.62 | $62.29 $63.27 |
| Aug 21, 2026 | $62.57 | $62.76 | $61.88 | $62.39 | +$0.22 | +0.35% | 147,474 | $62.39 | $61.88 $62.76 |