Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	31.10	31.17	31.01	31.11	76,048	+0.00(+0.00%)
Oct 28, 2010	31.27	31.31	31.00	31.11	88,963	+0.06(+0.18%)
Oct 27, 2010	31.03	31.10	30.84	31.06	27,873	-0.42(-1.34%)
Oct 25, 2010	31.73	31.74	31.42	31.48	39,491	+0.05(+0.15%)
Oct 22, 2010	31.48	31.51	31.33	31.43	41,706	+0.10(+0.31%)
Oct 21, 2010	31.66	31.75	31.18	31.33	22,390	-0.27(-0.84%)
Oct 20, 2010	31.11	31.73	31.11	31.60	54,765	+0.56(+1.79%)
Oct 19, 2010	31.33	31.46	30.94	31.04	48,463	-0.65(-2.05%)
Oct 18, 2010	31.31	31.74	31.17	31.69	39,472	+0.47(+1.51%)
Oct 15, 2010	31.65	31.66	31.09	31.22	84,683	-0.32(-1.01%)
Oct 14, 2010	31.70	31.80	31.35	31.54	136,449	-0.19(-0.58%)
Oct 13, 2010	31.89	31.94	31.67	31.73	50,011	+0.22(+0.70%)
Oct 12, 2010	31.17	31.58	31.08	31.51	36,739	+0.14(+0.44%)
Oct 11, 2010	31.40	31.53	31.35	31.37	30,328	-0.11(-0.35%)
Oct 08, 2010	31.48	31.53	31.30	31.48	30,990	+0.10(+0.33%)
Oct 07, 2010	31.60	31.60	31.20	31.37	11,083	-0.03(-0.09%)
Oct 06, 2010	31.31	31.51	31.31	31.40	19,937	+0.05(+0.15%)
Oct 05, 2010	30.91	31.41	30.79	31.35	197,878	+0.97(+3.20%)
Oct 04, 2010	30.50	30.72	30.30	30.38	8,921	-0.31(-1.00%)
Oct 01, 2010	30.69	30.77	30.46	30.69	40,715	+0.24(+0.77%)
Sep 30, 2010	30.77	30.84	30.27	30.45	48,689	-0.06(-0.20%)
Sep 29, 2010	30.59	30.72	30.48	30.51	19,682	-0.24(-0.79%)
Sep 28, 2010	30.67	30.83	30.36	30.76	34,554	+0.10(+0.34%)
Sep 27, 2010	30.75	30.86	30.63	30.66	122,008	-0.28(-0.89%)
Sep 24, 2010	30.50	30.94	30.45	30.93	74,305	+0.93(+3.09%)
Sep 23, 2010	30.25	30.41	29.98	30.01	39,993	-0.55(-1.81%)
Sep 22, 2010	30.70	30.95	30.45	30.56	108,245	-0.16(-0.52%)
Sep 21, 2010	30.91	31.05	30.64	30.72	51,265	-0.17(-0.56%)
Sep 20, 2010	30.41	30.95	30.41	30.89	81,689	+0.47(+1.55%)
Sep 17, 2010	30.42	30.74	30.34	30.42	50,869	-0.44(-1.41%)
Sep 15, 2010	30.54	30.86	30.45	30.86	34,928	+0.13(+0.43%)
Sep 14, 2010	30.76	30.95	30.50	30.72	55,500	-0.06(-0.18%)
Sep 13, 2010	30.57	30.80	30.52	30.78	79,615	+0.80(+2.65%)
Sep 10, 2010	29.96	30.11	29.92	29.98	71,066	-0.03(-0.09%)
Sep 09, 2010	30.13	30.23	29.86	30.01	55,744	+0.43(+1.45%)
Sep 08, 2010	29.45	29.83	29.45	29.58	644,568	+0.15(+0.49%)
Sep 07, 2010	29.95	29.95	29.43	29.44	44,691	-0.62(-2.07%)
Sep 03, 2010	29.90	30.14	29.86	30.06	30,023	+0.43(+1.45%)
Sep 02, 2010	29.40	29.65	29.38	29.63	65,098	+0.17(+0.56%)
Sep 01, 2010	28.95	29.48	28.83	29.47	248,927	+1.14(+4.03%)
Aug 31, 2010	28.33	28.51	27.97	28.33	144	+0.13(+0.47%)
Aug 30, 2010	28.60	28.60	28.15	28.19	32,476	-0.46(-1.62%)
Aug 27, 2010	28.66	28.66	27.96	28.66	39,412	+0.65(+2.32%)
Aug 26, 2010	28.28	28.39	27.99	28.01	228,121	-0.15(-0.52%)
Aug 25, 2010	27.83	28.23	27.67	28.15	30,927	+0.01(+0.02%)
Aug 24, 2010	28.39	28.39	28.05	28.15	37,826	-0.55(-1.90%)
Aug 23, 2010	28.92	29.02	28.69	28.69	11,750	-0.13(-0.46%)
Aug 20, 2010	28.81	28.84	28.59	28.82	44,153	-0.24(-0.81%)
Aug 19, 2010	29.59	29.66	28.97	29.06	145,006	-0.57(-1.94%)
Aug 18, 2010	29.52	29.82	29.42	29.63	262,031	+0.09(+0.30%)
Aug 17, 2010	29.52	29.74	29.38	29.54	29,703	+0.41(+1.40%)
Aug 16, 2010	28.99	29.26	28.99	29.13	75,231	-0.06(-0.19%)
Aug 13, 2010	29.19	29.51	29.13	29.19	26,695	-0.03(-0.12%)
Aug 12, 2010	29.01	29.41	28.96	29.22	103,324	-0.23(-0.77%)
Aug 11, 2010	29.96	30.05	29.45	29.45	46,916	-1.42(-4.61%)
Aug 10, 2010	30.79	31.00	30.54	30.88	68,665	-0.37(-1.19%)
Aug 09, 2010	31.08	31.27	30.98	31.25	331,355	+0.23(+0.74%)
Aug 06, 2010	31.02	31.11	30.66	31.02	120,812	-0.08(-0.26%)
Aug 05, 2010	31.11	31.20	30.92	31.10	118,756	-0.18(-0.58%)
Aug 04, 2010	31.28	31.34	31.10	31.28	130,764	+0.07(+0.24%)
Aug 03, 2010	31.44	31.46	31.12	31.21	253,225	-0.30(-0.97%)