US Regional Banks Ishares ETF (NY: IAT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.46	17.63	17.22	17.49	40,201	+0.09(+0.51%)
May 30, 2012	17.60	17.60	17.38	17.41	36,162	-0.36(-2.01%)
May 29, 2012	17.67	17.76	17.61	17.76	12,111	+0.16(+0.93%)
May 25, 2012	17.65	17.75	17.55	17.60	36,769	-0.02(-0.13%)
May 24, 2012	17.56	17.62	17.43	17.62	23,138	+0.04(+0.20%)
May 23, 2012	17.31	17.61	17.20	17.59	64,846	+0.09(+0.52%)
May 22, 2012	17.42	17.64	17.38	17.49	31,454	+0.12(+0.69%)
May 21, 2012	17.22	17.45	17.16	17.38	59,338	+0.19(+1.13%)
May 18, 2012	17.36	17.42	17.11	17.18	63,098	-0.17(-0.99%)
May 17, 2012	17.64	17.64	17.33	17.35	107,654	-0.27(-1.52%)
May 16, 2012	17.84	17.99	17.62	17.62	74,440	-0.16(-0.92%)
May 15, 2012	17.93	18.00	17.72	17.79	204,419	-0.15(-0.83%)
May 14, 2012	18.08	18.11	17.91	17.93	58,702	-0.34(-1.84%)
May 11, 2012	18.09	18.37	18.05	18.27	39,154	+0.00(+0.00%)
May 10, 2012	18.31	18.40	18.25	18.27	28,932	+0.22(+1.20%)
May 09, 2012	18.07	18.14	17.90	18.05	72,725	-0.17(-0.94%)
May 08, 2012	18.23	18.31	18.11	18.22	29,108	-0.11(-0.61%)
May 07, 2012	18.12	18.40	18.11	18.34	139,966	+0.19(+1.07%)
May 04, 2012	18.37	18.37	18.11	18.14	68,339	-0.31(-1.70%)
May 03, 2012	18.57	18.62	18.40	18.46	106,035	-0.07(-0.40%)
May 02, 2012	18.49	18.60	18.40	18.53	135,824	-0.07(-0.40%)
May 01, 2012	18.48	18.81	18.48	18.60	110,094	+0.13(+0.69%)
Apr 30, 2012	18.67	18.67	18.41	18.48	93,681	-0.25(-1.35%)
Apr 27, 2012	18.64	18.73	18.49	18.73	38,068	+0.13(+0.68%)
Apr 26, 2012	18.40	18.63	18.40	18.60	67,837	+0.14(+0.77%)
Apr 25, 2012	18.42	18.52	18.28	18.46	37,745	+0.22(+1.23%)
Apr 24, 2012	18.07	18.25	18.07	18.24	62,892	+0.22(+1.20%)
Apr 23, 2012	17.89	18.04	17.89	18.02	45,376	-0.05(-0.29%)
Apr 20, 2012	18.15	18.16	18.03	18.08	37,135	+0.08(+0.46%)
Apr 19, 2012	18.14	18.14	17.94	17.99	53,778	-0.10(-0.54%)
Apr 18, 2012	18.19	18.26	18.06	18.09	82,713	-0.13(-0.74%)
Apr 17, 2012	18.16	18.29	18.08	18.22	35,687	+0.32(+1.79%)
Apr 16, 2012	17.85	18.02	17.74	17.90	48,805	+0.16(+0.92%)
Apr 13, 2012	18.15	18.15	17.73	17.74	62,573	-0.42(-2.34%)
Apr 12, 2012	17.94	18.22	17.94	18.16	85,537	+0.26(+1.46%)
Apr 11, 2012	17.82	17.94	17.82	17.90	125,044	+0.30(+1.69%)
Apr 10, 2012	17.90	17.97	17.61	17.61	96,818	-0.37(-2.03%)
Apr 09, 2012	17.99	18.06	17.87	17.97	56,606	-0.31(-1.67%)
Apr 05, 2012	18.22	18.38	18.22	18.28	37,204	-0.10(-0.53%)
Apr 04, 2012	18.43	18.43	18.25	18.37	37,681	-0.19(-1.04%)
Apr 03, 2012	18.51	18.57	18.39	18.57	29,080	+0.05(+0.28%)
Apr 02, 2012	18.45	18.59	18.31	18.52	545,046	+0.04(+0.20%)
Mar 30, 2012	18.56	18.56	18.30	18.48	18,132	+0.01(+0.04%)
Mar 29, 2012	18.44	18.49	18.26	18.47	36,346	-0.13(-0.72%)
Mar 28, 2012	18.42	18.62	18.41	18.60	23,640	+0.22(+1.18%)
Mar 27, 2012	18.57	18.59	18.38	18.39	37,863	-0.19(-1.00%)
Mar 26, 2012	18.57	18.70	18.46	18.57	34,052	+0.21(+1.16%)
Mar 23, 2012	18.20	18.38	18.11	18.36	65,367	+0.10(+0.53%)
Mar 22, 2012	18.42	18.42	18.14	18.26	75,934	-0.25(-1.32%)
Mar 21, 2012	18.65	18.65	18.44	18.51	85,847	-0.07(-0.40%)
Mar 20, 2012	18.58	18.66	18.40	18.58	139,068	-0.07(-0.36%)
Mar 19, 2012	18.50	18.81	18.39	18.65	167,494	+0.12(+0.64%)
Mar 16, 2012	18.59	18.61	18.38	18.53	72,064	+0.02(+0.12%)
Mar 15, 2012	18.16	18.55	18.02	18.51	262,377	+0.39(+2.17%)
Mar 14, 2012	18.06	18.18	17.87	18.12	113,611	+0.16(+0.87%)
Mar 13, 2012	17.40	17.97	17.40	17.96	88,049	+0.67(+3.90%)
Mar 12, 2012	17.27	17.32	17.16	17.29	18,304	-0.06(-0.33%)
Mar 09, 2012	17.16	17.45	17.16	17.34	32,014	+0.25(+1.43%)
Mar 08, 2012	16.97	17.13	16.87	17.10	14,461	+0.23(+1.37%)
Mar 07, 2012	16.72	16.91	16.72	16.87	18,037	+0.22(+1.29%)
Mar 06, 2012	16.82	16.83	16.61	16.65	72,598	-0.39(-2.31%)
Mar 05, 2012	17.13	17.13	16.96	17.05	125,259	-0.17(-0.99%)
Mar 02, 2012	17.37	17.37	17.16	17.22	22,201	-0.14(-0.81%)

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.