US Regional Banks Ishares ETF (NY: IAT )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	17.10	17.12	16.98	17.06	48,779	-0.03(-0.17%)
May 23, 2011	17.15	17.26	17.08	17.09	33,084	-0.26(-1.47%)
May 20, 2011	17.60	17.63	17.33	17.35	32,351	-0.29(-1.66%)
May 19, 2011	17.62	17.67	17.55	17.64	35,433	+0.04(+0.25%)
May 18, 2011	17.52	17.60	17.47	17.60	17,084	+0.07(+0.42%)
May 17, 2011	17.20	17.54	17.20	17.52	28,359	+0.24(+1.39%)
May 16, 2011	17.22	17.43	17.17	17.28	28,918	+0.00(+0.00%)
May 13, 2011	17.56	17.56	17.25	17.28	35,700	-0.30(-1.70%)
May 12, 2011	17.51	17.60	17.36	17.58	70,211	+0.02(+0.12%)
May 11, 2011	17.71	17.71	17.52	17.56	29,912	-0.12(-0.70%)
May 10, 2011	17.49	17.69	17.47	17.69	41,567	+0.23(+1.30%)
May 09, 2011	17.47	17.51	17.38	17.46	34,895	-0.04(-0.21%)
May 06, 2011	17.59	17.63	17.45	17.50	52,780	+0.01(+0.04%)
May 05, 2011	17.66	17.66	17.43	17.49	71,000	-0.24(-1.36%)
May 04, 2011	17.89	17.89	17.67	17.73	55,712	-0.14(-0.78%)
May 03, 2011	17.68	17.88	17.68	17.87	44,745	+0.13(+0.74%)
May 02, 2011	17.73	17.75	17.72	17.74	24,259	-0.04(-0.21%)
Apr 29, 2011	17.77	17.79	17.66	17.77	42,532	+0.01(+0.04%)
Apr 28, 2011	17.61	17.78	17.61	17.77	22,813	+0.07(+0.37%)
Apr 27, 2011	17.53	17.72	17.53	17.70	67,607	+0.17(+0.96%)
Apr 26, 2011	17.41	17.53	17.41	17.53	24,266	+0.19(+1.10%)
Apr 25, 2011	17.39	17.42	17.32	17.34	178,290	+0.00(+0.00%)
Apr 21, 2011	17.35	17.35	17.14	17.34	64,825	+0.03(+0.17%)
Apr 20, 2011	17.52	17.55	17.25	17.31	89,608	-0.03(-0.19%)
Apr 19, 2011	17.55	17.56	17.31	17.34	139,014	-0.10(-0.57%)
Apr 18, 2011	17.48	17.57	17.43	17.44	24,495	-0.21(-1.20%)
Apr 15, 2011	17.65	17.71	17.60	17.66	17,496	+0.05(+0.29%)
Apr 14, 2011	17.61	17.63	17.47	17.60	47,386	-0.09(-0.54%)
Apr 13, 2011	17.90	17.90	17.67	17.70	99,033	-0.18(-0.98%)
Apr 12, 2011	17.82	17.99	17.81	17.88	41,827	-0.03(-0.16%)
Apr 11, 2011	17.98	17.99	17.88	17.90	38,199	-0.02(-0.12%)
Apr 08, 2011	18.16	18.16	17.87	17.93	54,017	-0.16(-0.89%)
Apr 07, 2011	18.21	18.24	18.06	18.09	60,907	-0.10(-0.56%)
Apr 06, 2011	17.97	18.22	17.96	18.19	44,248	+0.26(+1.47%)
Apr 05, 2011	17.97	18.02	17.93	17.93	24,371	-0.07(-0.37%)
Apr 04, 2011	18.10	18.10	17.96	17.99	17,047	-0.01(-0.04%)
Apr 01, 2011	17.92	18.06	17.92	18.00	36,856	+0.15(+0.86%)
Mar 31, 2011	17.84	17.86	17.74	17.85	41,456	-0.03(-0.16%)
Mar 30, 2011	17.80	17.91	17.75	17.88	32,124	+0.13(+0.72%)
Mar 29, 2011	17.69	17.76	17.64	17.75	24,177	+0.07(+0.39%)
Mar 28, 2011	17.79	17.82	17.68	17.68	14,987	-0.03(-0.16%)
Mar 25, 2011	17.63	17.84	17.63	17.71	59,810	+0.12(+0.67%)
Mar 24, 2011	17.64	17.64	17.43	17.59	23,748	+0.05(+0.29%)
Mar 23, 2011	17.55	17.57	17.39	17.54	34,084	-0.12(-0.70%)
Mar 22, 2011	17.75	17.83	17.65	17.66	21,654	-0.12(-0.66%)
Mar 21, 2011	17.76	17.79	17.72	17.78	32,152	+0.05(+0.29%)
Mar 18, 2011	17.81	17.93	17.72	17.73	318,944	+0.16(+0.91%)
Mar 17, 2011	17.63	17.63	17.38	17.57	218,416	+0.17(+1.01%)
Mar 16, 2011	17.62	17.71	17.32	17.39	93,551	-0.26(-1.49%)
Mar 15, 2011	17.55	17.74	17.53	17.66	88,335	-0.13(-0.73%)
Mar 14, 2011	17.82	17.86	17.63	17.78	225,727	-0.18(-1.02%)
Mar 11, 2011	17.76	17.99	17.76	17.97	31,236	+0.12(+0.65%)
Mar 10, 2011	17.92	17.96	17.82	17.85	86,310	-0.36(-2.00%)
Mar 09, 2011	18.19	18.32	18.07	18.22	48,017	+0.00(+0.00%)
Mar 08, 2011	17.76	18.25	17.76	18.22	40,894	+0.49(+2.75%)
Mar 07, 2011	17.90	17.98	17.66	17.73	67,716	-0.15(-0.86%)
Mar 04, 2011	18.07	18.07	17.72	17.88	57,916	-0.22(-1.23%)
Mar 03, 2011	17.99	18.14	17.99	18.10	28,292	+0.31(+1.74%)
Mar 02, 2011	17.87	17.94	17.71	17.79	66,258	-0.10(-0.57%)

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.