US Regional Banks Ishares ETF (NY: IAT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.19	28.19	27.85	28.00	179,301	-0.05(-0.17%)
May 27, 2016	27.85	28.05	28.05	28.05	245,621	+0.28(+1.01%)
May 26, 2016	28.01	28.01	27.69	27.77	254,368	-0.24(-0.86%)
May 25, 2016	27.65	28.15	27.65	28.01	346,102	+0.46(+1.69%)
May 24, 2016	27.22	27.68	27.22	27.54	259,504	+0.46(+1.71%)
May 23, 2016	27.19	27.24	26.89	27.08	388,052	-0.10(-0.35%)
May 20, 2016	27.10	27.37	27.06	27.17	151,123	+0.19(+0.70%)
May 19, 2016	27.05	27.30	26.73	26.99	261,374	-0.17(-0.63%)
May 18, 2016	26.16	27.21	26.16	27.16	433,247	+0.98(+3.73%)
May 17, 2016	26.26	26.53	26.05	26.18	166,275	-0.20(-0.76%)
May 16, 2016	26.05	26.50	26.04	26.38	186,512	+0.31(+1.20%)
May 13, 2016	26.45	26.73	25.94	26.07	293,071	-0.46(-1.72%)
May 12, 2016	26.74	26.90	26.37	26.53	145,742	-0.10(-0.36%)
May 11, 2016	26.61	26.92	26.57	26.62	114,097	-0.08(-0.30%)
May 10, 2016	26.34	26.77	26.34	26.70	143,531	+0.47(+1.80%)
May 09, 2016	26.25	26.49	26.10	26.23	122,429	-0.11(-0.43%)
May 06, 2016	26.08	26.35	26.06	26.34	129,486	+0.09(+0.34%)
May 05, 2016	26.36	26.53	26.17	26.25	111,766	-0.08(-0.32%)
May 04, 2016	26.60	26.77	26.11	26.34	246,100	-0.50(-1.87%)
May 03, 2016	26.89	27.04	26.61	26.84	130,544	-0.51(-1.87%)
May 02, 2016	27.32	27.42	27.01	27.35	175,033	+0.15(+0.56%)
Apr 29, 2016	27.25	27.38	27.01	27.20	131,266	-0.16(-0.59%)
Apr 28, 2016	27.49	27.66	27.26	27.36	130,373	-0.32(-1.16%)
Apr 27, 2016	27.61	27.85	27.45	27.68	192,974	+0.04(+0.15%)
Apr 26, 2016	27.39	27.69	27.29	27.64	159,472	+0.31(+1.14%)
Apr 25, 2016	27.37	27.38	27.07	27.33	98,016	-0.15(-0.55%)
Apr 22, 2016	27.16	27.57	27.16	27.48	391,400	+0.35(+1.30%)
Apr 21, 2016	27.24	27.48	27.09	27.13	207,896	-0.12(-0.44%)
Apr 20, 2016	26.89	27.31	26.79	27.25	295,381	+0.38(+1.43%)
Apr 19, 2016	26.48	26.86	26.47	26.86	196,664	+0.42(+1.57%)
Apr 18, 2016	26.13	26.53	26.08	26.45	188,487	+0.17(+0.64%)
Apr 15, 2016	26.42	26.48	26.16	26.28	367,756	-0.10(-0.39%)
Apr 14, 2016	26.08	26.70	26.01	26.38	282,451	+0.20(+0.76%)
Apr 13, 2016	25.54	26.25	25.52	26.18	212,067	+0.87(+3.45%)
Apr 12, 2016	24.93	25.34	24.87	25.31	233,851	+0.44(+1.77%)
Apr 11, 2016	24.82	25.22	24.82	24.87	343,890	+0.17(+0.68%)
Apr 08, 2016	24.75	25.09	24.62	24.70	185,221	+0.15(+0.62%)
Apr 07, 2016	25.04	25.04	24.40	24.55	111,498	-0.67(-2.67%)
Apr 06, 2016	25.00	25.24	24.83	25.22	139,473	+0.23(+0.93%)
Apr 05, 2016	25.26	25.29	24.98	24.99	214,467	-0.54(-2.10%)
Apr 04, 2016	25.53	25.74	25.36	25.53	130,469	-0.02(-0.06%)
Apr 01, 2016	25.28	25.56	25.03	25.54	437,264	+0.10(+0.39%)
Mar 31, 2016	25.58	25.70	25.33	25.44	211,408	-0.22(-0.86%)
Mar 30, 2016	25.57	25.93	25.57	25.66	407,134	+0.22(+0.85%)
Mar 29, 2016	25.19	25.45	25.01	25.45	270,952	-0.06(-0.25%)
Mar 28, 2016	25.56	25.66	25.36	25.51	358,132	-0.04(-0.16%)
Mar 24, 2016	25.47	25.55	25.55	25.55	575,824	-0.14(-0.53%)
Mar 23, 2016	25.87	25.89	25.67	25.69	282,404	-0.24(-0.92%)
Mar 22, 2016	25.80	26.04	25.64	25.92	240,962	-0.06(-0.21%)
Mar 21, 2016	25.94	26.11	25.76	25.98	270,049	+0.03(+0.12%)
Mar 18, 2016	25.74	26.13	25.70	25.95	376,635	+0.35(+1.39%)
Mar 17, 2016	25.32	25.65	25.05	25.59	424,036	+0.21(+0.83%)
Mar 16, 2016	25.60	25.84	25.21	25.38	358,024	-0.25(-0.96%)
Mar 15, 2016	25.44	25.66	25.41	25.63	303,362	-0.09(-0.34%)
Mar 14, 2016	25.75	25.81	25.48	25.72	312,800	-0.09(-0.34%)
Mar 11, 2016	25.38	25.83	25.34	25.80	209,812	+0.65(+2.57%)
Mar 10, 2016	25.21	25.36	24.74	25.16	415,426	+0.19(+0.77%)
Mar 09, 2016	25.35	25.35	24.91	24.97	348,039	-0.19(-0.76%)
Mar 08, 2016	25.49	25.59	25.11	25.16	863,624	-0.62(-2.40%)
Mar 07, 2016	25.65	25.87	25.56	25.78	484,660	-0.08(-0.29%)
Mar 04, 2016	25.76	25.94	25.63	25.85	574,291	+0.22(+0.87%)
Mar 03, 2016	25.20	25.63	25.07	25.63	277,402	+0.39(+1.55%)
Mar 02, 2016	24.79	25.24	24.74	25.24	404,490	+0.46(+1.87%)

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.