US Regional Banks Ishares ETF (NY: IAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	35.75	35.82	35.35	35.37	300,134	-0.36(-1.01%)
Jun 28, 2007	35.52	35.91	35.52	35.73	4,172	-0.17(-0.48%)
Jun 27, 2007	35.63	35.90	35.63	35.90	2,225	+0.20(+0.56%)
Jun 26, 2007	35.81	35.93	35.66	35.70	31,710	+0.07(+0.20%)
Jun 25, 2007	35.99	35.99	35.63	35.63	1,112	-0.13(-0.36%)
Jun 22, 2007	36.02	36.02	35.76	35.76	6,954	-0.47(-1.31%)
Jun 21, 2007	36.12	36.30	36.09	36.23	8,483	-0.09(-0.24%)
Jun 20, 2007	36.81	36.81	36.32	36.32	2,920	-0.50(-1.35%)
Jun 19, 2007	36.70	36.81	36.66	36.81	4,589	+0.08(+0.22%)
Jun 18, 2007	36.72	36.80	36.65	36.73	56,466	+0.04(+0.10%)
Jun 15, 2007	36.69	36.84	36.62	36.70	140,609	+0.23(+0.63%)
Jun 14, 2007	36.48	36.50	36.43	36.47	39,637	+0.09(+0.24%)
Jun 13, 2007	36.22	36.38	36.20	36.38	2,364	+0.41(+1.14%)
Jun 12, 2007	36.31	36.37	35.97	35.97	19,610	-0.50(-1.38%)
Jun 11, 2007	36.31	36.50	36.23	36.48	10,431	+0.19(+0.53%)
Jun 08, 2007	36.02	36.28	35.96	36.28	4,589	+0.33(+0.92%)
Jun 07, 2007	36.26	36.28	35.95	35.95	21,696	-0.48(-1.32%)
Jun 06, 2007	36.41	36.44	36.39	36.43	4,728	-0.31(-0.84%)
Jun 05, 2007	36.88	36.88	36.68	36.74	2,225	-0.29(-0.78%)
Jun 04, 2007	37.03	37.04	37.00	37.03	18,219	-0.04(-0.12%)
Jun 01, 2007	36.91	37.10	36.91	37.07	1,112	+0.20(+0.55%)
May 31, 2007	36.83	36.87	36.82	36.87	1,529	+0.00(+0.00%)
May 30, 2007	36.61	36.89	36.61	36.87	1,251	+0.15(+0.41%)
May 29, 2007	36.76	36.78	36.61	36.72	1,529	+0.03(+0.08%)
May 25, 2007	36.59	36.69	36.59	36.69	2,920	+0.04(+0.12%)
May 24, 2007	36.72	37.03	36.65	36.65	5,006	-0.26(-0.70%)
May 23, 2007	37.04	37.07	36.91	36.91	1,529	-0.14(-0.37%)
May 22, 2007	36.74	37.05	36.74	37.05	9,040	+0.16(+0.43%)
May 21, 2007	36.90	36.90	36.89	36.89	1,668	-0.01(-0.04%)
May 18, 2007	36.99	36.99	36.83	36.90	2,364	+0.07(+0.20%)
May 17, 2007	36.85	36.86	36.67	36.83	2,364	+0.04(+0.10%)
May 16, 2007	36.69	36.79	36.66	36.79	695	+0.23(+0.63%)
May 15, 2007	36.74	36.91	36.56	36.56	2,503	-0.06(-0.16%)
May 14, 2007	36.92	36.92	36.62	36.62	4,589	-0.23(-0.62%)
May 11, 2007	36.76	36.85	36.75	36.85	3,755	+0.24(+0.67%)
May 10, 2007	36.92	36.92	36.60	36.60	28,789	-0.46(-1.24%)
May 09, 2007	36.88	37.13	36.88	37.06	5,980	+0.17(+0.47%)
May 08, 2007	36.78	36.91	36.78	36.89	4,172	-0.06(-0.18%)
May 07, 2007	36.96	36.96	36.94	36.96	1,808	+0.14(+0.39%)
May 04, 2007	36.85	36.89	36.81	36.81	3,477	+0.04(+0.12%)
May 03, 2007	36.62	36.77	36.59	36.77	8,205	+0.27(+0.75%)
May 02, 2007	36.55	36.57	36.49	36.50	10,291	+0.10(+0.28%)
May 01, 2007	36.37	36.40	36.09	36.40	10,152	+0.14(+0.40%)
Apr 30, 2007	36.48	36.58	36.25	36.25	52,015	-0.42(-1.14%)
Apr 27, 2007	36.46	36.67	36.46	36.67	1,112	-0.06(-0.16%)
Apr 26, 2007	36.58	36.73	36.56	36.73	1,947	+0.17(+0.45%)
Apr 25, 2007	36.37	36.56	36.35	36.56	1,251	+0.29(+0.81%)
Apr 24, 2007	36.34	36.35	36.10	36.27	18,358	-0.22(-0.61%)
Apr 23, 2007	36.83	36.83	36.48	36.49	1,251	-0.22(-0.59%)
Apr 20, 2007	36.76	36.76	36.66	36.71	5,006	+0.12(+0.31%)
Apr 19, 2007	36.42	36.66	36.40	36.59	3,337	-0.01(-0.02%)
Apr 18, 2007	36.38	36.63	36.38	36.60	2,642	+0.37(+1.01%)
Apr 17, 2007	36.26	36.37	36.23	36.23	10,570	-0.08(-0.22%)
Apr 16, 2007	35.87	36.37	35.87	36.31	37,690	+0.65(+1.81%)
Apr 13, 2007	35.34	35.66	35.34	35.66	31,293	+0.29(+0.81%)
Apr 12, 2007	35.45	35.45	35.17	35.38	24,895	-0.06(-0.18%)
Apr 11, 2007	35.77	35.77	35.44	35.44	13,212	-0.32(-0.90%)
Apr 10, 2007	35.86	35.86	35.75	35.76	4,311	+0.03(+0.08%)
Apr 09, 2007	35.83	35.83	35.73	35.74	3,059	-0.25(-0.69%)
Apr 05, 2007	35.84	35.99	35.84	35.99	28,650	+0.01(+0.04%)
Apr 04, 2007	36.09	36.09	35.93	35.97	11,682	-0.21(-0.58%)
Apr 03, 2007	36.04	36.23	35.96	36.18	10,152	+0.51(+1.43%)

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.