US Regional Banks Ishares ETF (NY: IAT )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	27.12	27.31	26.99	27.24	157,233	+0.01(+0.03%)
Aug 28, 2015	27.11	27.31	27.05	27.24	172,688	+0.04(+0.15%)
Aug 27, 2015	26.85	27.31	26.77	27.20	1,147,407	+0.72(+2.72%)
Aug 26, 2015	25.97	26.50	25.71	26.48	554,922	+1.01(+3.97%)
Aug 25, 2015	26.56	27.02	25.47	25.47	778,556	-0.59(-2.27%)
Aug 24, 2015	26.86	26.86	21.25	26.06	1,381,870	-1.34(-4.90%)
Aug 21, 2015	27.83	27.88	27.40	27.40	497,787	-0.69(-2.45%)
Aug 20, 2015	28.73	28.73	28.07	28.09	1,354,406	-0.85(-2.92%)
Aug 19, 2015	29.20	29.25	28.92	28.94	59,799	-0.37(-1.27%)
Aug 18, 2015	29.24	29.45	29.17	29.31	66,751	+0.02(+0.05%)
Aug 17, 2015	29.13	29.46	28.93	29.29	110,003	+0.05(+0.16%)
Aug 14, 2015	28.90	29.25	28.87	29.24	96,524	+0.38(+1.31%)
Aug 13, 2015	28.76	28.94	28.64	28.86	80,225	+0.15(+0.52%)
Aug 12, 2015	29.03	29.03	28.35	28.71	178,387	-0.53(-1.81%)
Aug 11, 2015	29.45	29.51	29.11	29.24	85,075	-0.47(-1.60%)
Aug 10, 2015	29.41	29.73	29.39	29.72	203,528	+0.55(+1.87%)
Aug 07, 2015	29.34	29.49	28.99	29.17	203,354	-0.17(-0.57%)
Aug 06, 2015	29.50	29.60	29.24	29.34	99,134	-0.14(-0.48%)
Aug 05, 2015	29.40	29.74	29.33	29.48	97,689	+0.23(+0.78%)
Aug 04, 2015	29.17	29.48	29.17	29.25	144,100	+0.09(+0.30%)
Aug 03, 2015	29.21	29.29	28.95	29.16	540,424	-0.07(-0.24%)
Jul 31, 2015	29.36	29.36	29.16	29.24	51,495	-0.09(-0.32%)
Jul 30, 2015	29.16	29.33	29.15	29.33	89,655	+0.09(+0.32%)
Jul 29, 2015	29.09	29.28	28.98	29.24	120,465	+0.16(+0.54%)
Jul 28, 2015	29.18	29.49	28.85	29.08	161,225	+0.06(+0.19%)
Jul 27, 2015	29.20	29.20	28.95	29.02	153,025	-0.33(-1.13%)
Jul 24, 2015	29.63	29.63	29.32	29.35	131,516	-0.24(-0.81%)
Jul 23, 2015	29.90	30.03	29.54	29.59	139,468	-0.26(-0.86%)
Jul 22, 2015	29.51	29.97	29.51	29.85	104,768	+0.27(+0.91%)
Jul 21, 2015	29.69	29.93	29.50	29.58	109,991	-0.07(-0.24%)
Jul 20, 2015	29.50	29.72	29.47	29.65	76,710	+0.17(+0.56%)
Jul 17, 2015	29.75	29.75	29.29	29.49	255,347	-0.28(-0.96%)
Jul 16, 2015	29.88	29.92	29.73	29.77	183,257	+0.13(+0.45%)
Jul 15, 2015	29.24	29.73	29.24	29.64	1,726,274	+0.37(+1.27%)
Jul 14, 2015	29.08	29.28	28.96	29.27	66,283	+0.09(+0.32%)
Jul 13, 2015	29.14	29.26	29.08	29.17	116,583	+0.26(+0.90%)
Jul 10, 2015	28.92	29.09	28.79	28.91	565,861	+0.33(+1.16%)
Jul 09, 2015	28.61	28.73	28.47	28.58	156,052	+0.31(+1.09%)
Jul 08, 2015	28.33	28.47	28.20	28.27	232,337	-0.41(-1.43%)
Jul 07, 2015	28.83	28.86	28.29	28.68	134,254	-0.25(-0.87%)
Jul 06, 2015	28.67	28.95	28.58	28.94	73,126	-0.06(-0.19%)
Jul 02, 2015	29.28	28.99	28.99	28.99	81,102	-0.38(-1.29%)
Jul 01, 2015	29.19	29.42	29.18	29.37	138,430	+0.43(+1.50%)
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%)

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.