US Regional Banks Ishares ETF (NY: IAT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	37.61	37.62	37.36	37.36	3,889	-0.34(-0.90%)
Dec 28, 2006	37.72	37.85	37.64	37.70	2,778	-0.11(-0.29%)
Dec 27, 2006	37.72	37.80	37.72	37.80	4,306	+0.32(+0.85%)
Dec 26, 2006	37.35	37.49	37.35	37.49	555	+0.27(+0.73%)
Dec 22, 2006	37.29	37.29	37.19	37.21	4,862	-0.06(-0.15%)
Dec 21, 2006	37.29	37.36	37.24	37.27	2,639	-0.05(-0.13%)
Dec 20, 2006	37.21	37.32	37.20	37.32	1,111	-0.14(-0.38%)
Dec 19, 2006	37.47	37.47	37.37	37.47	2,083	+0.03(+0.07%)
Dec 18, 2006	37.50	37.52	37.41	37.44	9,307	-0.03(-0.08%)
Dec 15, 2006	37.50	37.50	37.44	37.47	3,473	+0.11(+0.29%)
Dec 14, 2006	37.06	37.37	37.06	37.36	4,167	+0.28(+0.74%)
Dec 13, 2006	36.97	37.11	36.97	37.08	8,474	+0.16(+0.44%)
Dec 12, 2006	36.64	36.92	36.64	36.92	3,056	+0.21(+0.57%)
Dec 11, 2006	36.71	36.71	36.71	36.71	416	+0.19(+0.51%)
Dec 08, 2006	36.42	36.61	36.42	36.52	1,806	-0.11(-0.29%)
Dec 07, 2006	36.85	36.90	36.63	36.63	13,336	-0.09(-0.25%)
Dec 06, 2006	36.69	36.75	36.69	36.72	3,195	-0.12(-0.33%)
Dec 05, 2006	36.72	36.85	36.63	36.85	5,140	+0.15(+0.41%)
Dec 04, 2006	36.56	36.77	36.56	36.70	47,373	+0.58(+1.59%)
Dec 01, 2006	36.12	36.24	35.95	36.12	2,083	-0.06(-0.16%)
Nov 30, 2006	36.17	36.22	35.98	36.18	13,614	+0.04(+0.12%)
Nov 29, 2006	36.03	36.15	36.03	36.14	1,250	+0.29(+0.81%)
Nov 28, 2006	35.77	35.90	35.77	35.85	1,806	-0.00(-0.01%)
Nov 27, 2006	35.93	35.93	35.85	35.85	4,167	-0.44(-1.20%)
Nov 24, 2006	36.24	36.29	36.24	36.29	416	-0.06(-0.16%)
Nov 22, 2006	36.28	36.44	36.28	36.34	4,584	+0.04(+0.12%)
Nov 21, 2006	36.39	36.39	36.30	36.30	972	-0.17(-0.45%)
Nov 20, 2006	36.45	36.53	36.42	36.47	6,251	+0.04(+0.12%)
Nov 17, 2006	36.40	36.45	36.37	36.42	3,750	-0.12(-0.32%)
Nov 16, 2006	36.43	36.55	36.43	36.54	1,806	+0.24(+0.65%)
Nov 15, 2006	36.28	36.31	36.24	36.30	18,060	+0.11(+0.30%)
Nov 14, 2006	35.98	36.19	35.93	36.19	5,973	+0.06(+0.18%)
Nov 13, 2006	36.06	36.17	36.06	36.13	3,612	+0.17(+0.48%)
Nov 10, 2006	36.01	36.03	35.95	35.95	2,083	-0.01(-0.04%)
Nov 09, 2006	35.95	36.05	35.95	35.97	11,113	-0.09(-0.24%)
Nov 08, 2006	35.95	36.11	35.92	36.06	8,613	+0.11(+0.30%)
Nov 07, 2006	35.92	36.06	35.92	35.95	8,057	+0.06(+0.18%)
Nov 06, 2006	35.70	35.88	35.70	35.88	3,750	+0.27(+0.77%)
Nov 03, 2006	35.85	35.85	35.54	35.61	6,390	+0.01(+0.02%)
Nov 02, 2006	35.63	35.67	35.59	35.60	3,750	-0.19(-0.54%)
Nov 01, 2006	36.03	36.03	35.80	35.80	4,862	-0.24(-0.66%)
Oct 31, 2006	36.10	36.11	36.00	36.03	44,733	-0.01(-0.04%)
Oct 30, 2006	35.94	36.05	35.93	36.05	3,334	+0.14(+0.38%)
Oct 27, 2006	35.98	36.02	35.90	35.91	1,667	-0.22(-0.62%)
Oct 26, 2006	35.92	36.13	35.81	36.13	4,167	+0.18(+0.50%)
Oct 25, 2006	35.79	35.95	35.78	35.95	58,626	+0.08(+0.22%)
Oct 24, 2006	35.80	35.88	35.71	35.88	4,445	+0.07(+0.20%)
Oct 23, 2006	35.71	35.86	35.62	35.80	7,779	+0.14(+0.38%)
Oct 20, 2006	35.85	35.85	35.63	35.67	8,613	-0.13(-0.36%)
Oct 19, 2006	35.99	35.99	35.67	35.80	6,946	-0.29(-0.80%)
Oct 18, 2006	36.15	36.15	35.96	36.08	3,889	-0.04(-0.12%)
Oct 17, 2006	35.99	36.18	35.99	36.13	8,613	-0.09(-0.24%)
Oct 16, 2006	36.42	36.42	36.21	36.21	3,334	-0.14(-0.40%)
Oct 13, 2006	36.42	36.47	36.36	36.36	5,973	+0.01(+0.02%)
Oct 12, 2006	36.36	36.36	36.31	36.35	1,806	+0.14(+0.40%)
Oct 11, 2006	36.16	36.29	36.14	36.21	3,056	+0.06(+0.16%)
Oct 10, 2006	36.24	36.31	36.11	36.15	3,334	-0.04(-0.10%)
Oct 09, 2006	36.03	36.19	35.93	36.19	9,307	+0.19(+0.52%)
Oct 06, 2006	36.10	36.10	35.89	36.00	17,226	-0.06(-0.16%)
Oct 05, 2006	35.99	36.06	35.99	36.06	4,167	+0.09(+0.24%)
Oct 04, 2006	35.69	35.97	35.69	35.97	6,390	+0.25(+0.71%)
Oct 03, 2006	35.69	35.78	35.67	35.72	6,390	+0.15(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.