US Regional Banks Ishares ETF (NY: IAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	35.05	35.05	34.93	34.96	972	-0.04(-0.12%)
Jun 29, 2006	34.68	35.00	34.66	35.00	1,111	+0.54(+1.57%)
Jun 28, 2006	34.46	34.46	34.39	34.46	277	+0.09(+0.27%)
Jun 27, 2006	34.48	34.48	34.37	34.37	42,649	-0.19(-0.54%)
Jun 26, 2006	34.28	34.56	34.28	34.56	5,279	+0.31(+0.90%)
Jun 23, 2006	34.26	34.26	34.25	34.25	694	-0.35(-1.00%)
Jun 22, 2006	34.71	34.71	34.57	34.59	1,250	-0.25(-0.72%)
Jun 21, 2006	34.71	34.92	34.71	34.85	1,667	+0.13(+0.37%)
Jun 20, 2006	34.82	34.83	34.72	34.72	1,667	+0.00(+0.00%)
Jun 19, 2006	34.96	34.96	34.72	34.72	5,140	-0.19(-0.56%)
Jun 16, 2006	35.09	35.12	34.91	34.91	4,723	-0.22(-0.61%)
Jun 15, 2006	34.65	35.13	34.65	35.13	4,028	+0.59(+1.71%)
Jun 14, 2006	34.91	34.91	34.26	34.54	5,279	-0.42(-1.21%)
Jun 13, 2006	35.29	35.34	34.92	34.96	4,862	-0.31(-0.88%)
Jun 12, 2006	35.39	35.45	35.27	35.27	3,056	-0.27(-0.77%)
Jun 09, 2006	35.63	35.67	35.50	35.54	16,254	-0.05(-0.14%)
Jun 08, 2006	35.29	35.66	35.29	35.59	87,800	+0.19(+0.53%)
Jun 07, 2006	35.42	35.63	35.41	35.41	5,140	+0.26(+0.74%)
Jun 06, 2006	35.27	35.27	34.91	35.15	1,250	-0.12(-0.35%)
Jun 05, 2006	35.57	35.67	35.27	35.27	2,222	-0.53(-1.49%)
Jun 02, 2006	35.92	35.92	35.65	35.80	5,695	+0.25(+0.71%)
Jun 01, 2006	35.20	35.55	35.20	35.55	61,126	+0.42(+1.19%)
May 31, 2006	35.10	35.13	35.10	35.13	3,473	+0.12(+0.33%)
May 30, 2006	35.27	35.27	35.02	35.02	6,112	-0.33(-0.94%)
May 26, 2006	35.35	35.35	35.35	35.35	416	+0.10(+0.29%)
May 25, 2006	35.23	35.33	35.16	35.25	13,475	+0.06(+0.16%)
May 24, 2006	34.94	35.24	34.93	35.19	9,446	+0.11(+0.31%)
May 23, 2006	35.31	35.31	35.08	35.08	2,361	-0.32(-0.91%)
May 22, 2006	35.23	35.41	35.06	35.41	2,500	+0.08(+0.22%)
May 19, 2006	35.16	35.33	35.03	35.33	43,066	+0.38(+1.09%)
May 18, 2006	35.27	35.27	34.95	34.95	2,917	-0.36(-1.02%)
May 17, 2006	35.49	35.54	35.17	35.31	5,279	-0.43(-1.21%)
May 16, 2006	35.87	35.87	35.72	35.74	88,078	-0.10(-0.28%)
May 15, 2006	35.62	35.87	35.62	35.84	13,475	+0.28(+0.79%)
May 12, 2006	35.81	35.86	35.56	35.56	46,400	-0.25(-0.70%)
May 11, 2006	36.13	36.13	35.73	35.81	5,695	-0.41(-1.13%)
May 10, 2006	36.15	36.24	36.06	36.22	44,872	+0.01(+0.02%)
May 09, 2006	36.23	36.26	36.15	36.21	7,085	-0.04(-0.10%)

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.