US Regional Banks Ishares ETF (NY: IAT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	29.11	29.37	28.85	28.94	152,292	+0.06(+0.22%)
Jun 29, 2015	29.16	29.36	28.84	28.87	131,929	-0.72(-2.43%)
Jun 26, 2015	29.59	29.73	29.52	29.59	137,809	+0.13(+0.43%)
Jun 25, 2015	29.66	29.75	29.40	29.46	136,889	-0.07(-0.24%)
Jun 24, 2015	29.70	29.81	29.53	29.54	128,288	-0.23(-0.77%)
Jun 23, 2015	29.58	29.83	29.58	29.76	694,107	+0.21(+0.72%)
Jun 22, 2015	29.40	29.56	29.40	29.55	170,705	+0.36(+1.24%)
Jun 19, 2015	29.29	29.36	29.15	29.19	87,105	-0.17(-0.56%)
Jun 18, 2015	29.30	29.40	29.04	29.36	1,242,515	+0.14(+0.48%)
Jun 17, 2015	29.58	29.65	29.19	29.21	1,379,789	-0.31(-1.07%)
Jun 16, 2015	29.29	29.55	29.25	29.53	277,464	+0.22(+0.75%)
Jun 15, 2015	29.22	29.44	29.01	29.31	552,317	-0.09(-0.29%)
Jun 12, 2015	29.33	29.43	29.25	29.40	237,035	-0.03(-0.11%)
Jun 11, 2015	29.63	29.63	29.32	29.43	2,831,961	-0.08(-0.27%)
Jun 10, 2015	29.20	29.65	29.17	29.51	310,709	+0.42(+1.43%)
Jun 09, 2015	28.77	29.20	28.72	29.09	175,368	+0.30(+1.04%)
Jun 08, 2015	28.82	28.99	28.73	28.79	1,504,770	-0.05(-0.16%)
Jun 05, 2015	28.67	28.91	28.58	28.84	128,288	+0.49(+1.72%)
Jun 04, 2015	28.52	28.59	28.29	28.35	681,185	-0.25(-0.88%)
Jun 03, 2015	28.28	28.66	28.28	28.60	112,267	+0.42(+1.51%)
Jun 02, 2015	27.92	28.24	27.83	28.18	60,473	+0.27(+0.96%)
Jun 01, 2015	28.20	28.20	27.82	27.91	325,067	-0.20(-0.73%)
May 29, 2015	28.29	28.29	28.04	28.11	49,374	-0.25(-0.89%)
May 28, 2015	28.29	28.37	28.21	28.37	48,388	-0.02(-0.06%)
May 27, 2015	28.15	28.40	28.10	28.38	104,596	+0.30(+1.06%)
May 26, 2015	28.15	28.15	27.94	28.08	59,138	-0.15(-0.53%)
May 22, 2015	28.27	28.23	28.23	28.23	72,756	-0.07(-0.25%)
May 21, 2015	28.32	28.40	28.21	28.30	82,889	-0.05(-0.19%)
May 20, 2015	28.62	28.62	28.27	28.36	117,807	-0.27(-0.93%)
May 19, 2015	28.35	28.63	28.35	28.62	166,920	+0.36(+1.28%)
May 18, 2015	27.93	28.31	27.93	28.26	79,075	+0.34(+1.21%)
May 15, 2015	28.29	28.33	27.80	27.93	62,822	-0.38(-1.33%)
May 14, 2015	28.30	28.33	28.17	28.30	59,960	+0.12(+0.42%)
May 13, 2015	28.02	28.23	27.93	28.18	65,197	+0.14(+0.50%)
May 12, 2015	27.85	28.11	27.63	28.04	118,141	+0.10(+0.37%)
May 11, 2015	27.80	28.03	27.65	27.94	78,715	+0.09(+0.31%)
May 08, 2015	27.67	27.88	27.52	27.85	298,278	+0.32(+1.17%)
May 07, 2015	27.59	27.67	27.41	27.53	234,136	-0.11(-0.40%)
May 06, 2015	27.73	27.77	27.43	27.64	60,222	-0.02(-0.06%)
May 05, 2015	27.73	27.94	27.63	27.66	87,781	-0.13(-0.45%)
May 04, 2015	27.43	27.80	27.43	27.78	182,400	+0.40(+1.46%)
May 01, 2015	27.52	27.63	27.29	27.38	49,599	-0.04(-0.14%)
Apr 30, 2015	27.46	27.65	27.31	27.42	192,064	-0.12(-0.43%)
Apr 29, 2015	27.25	27.68	27.25	27.54	135,509	+0.20(+0.75%)
Apr 28, 2015	27.03	27.36	26.98	27.34	91,897	+0.29(+1.08%)
Apr 27, 2015	27.21	27.37	27.01	27.04	70,278	-0.13(-0.49%)
Apr 24, 2015	27.37	27.37	27.10	27.18	81,876	-0.17(-0.60%)
Apr 23, 2015	27.32	27.45	27.23	27.34	70,215	-0.12(-0.43%)
Apr 22, 2015	27.32	27.52	27.17	27.46	81,336	+0.17(+0.63%)
Apr 21, 2015	27.42	27.52	27.27	27.29	301,029	-0.05(-0.17%)
Apr 20, 2015	27.30	27.46	27.23	27.34	61,806	+0.15(+0.55%)
Apr 17, 2015	27.43	27.48	27.10	27.19	156,602	-0.37(-1.34%)
Apr 16, 2015	27.62	27.67	27.29	27.56	90,838	-0.08(-0.28%)
Apr 15, 2015	27.42	27.77	27.42	27.63	98,814	+0.16(+0.57%)
Apr 14, 2015	27.63	27.63	27.37	27.48	94,120	-0.21(-0.77%)
Apr 13, 2015	27.40	27.71	27.40	27.69	47,796	+0.25(+0.92%)
Apr 10, 2015	27.50	27.50	27.32	27.44	72,768	-0.03(-0.11%)
Apr 09, 2015	27.34	27.48	27.22	27.47	55,497	+0.08(+0.29%)
Apr 08, 2015	27.41	27.56	27.31	27.39	58,934	-0.02(-0.09%)
Apr 07, 2015	27.37	27.56	27.30	27.41	58,005	+0.08(+0.29%)
Apr 06, 2015	27.24	27.46	26.89	27.34	74,449	-0.17(-0.60%)
Apr 02, 2015	27.30	27.50	27.50	27.50	75,300	+0.18(+0.66%)

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.