Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	31.00	30.98	30.98	30.98	17,589	+0.01(+0.02%)
Dec 30, 2009	30.90	31.01	30.84	30.97	28,777	-0.10(-0.33%)
Dec 29, 2009	31.19	31.30	31.03	31.07	57,744	+0.01(+0.02%)
Dec 28, 2009	31.07	31.24	31.01	31.07	49,832	+0.01(+0.04%)
Dec 24, 2009	30.84	31.05	30.84	31.05	15,499	+0.08(+0.26%)
Dec 23, 2009	30.70	30.97	30.70	30.97	201,879	+0.20(+0.64%)
Dec 22, 2009	30.54	30.78	30.54	30.77	63,769	+0.25(+0.83%)
Dec 21, 2009	30.32	30.63	30.32	30.52	43,104	-0.01(-0.04%)
Dec 18, 2009	30.53	30.64	30.24	30.54	111,609	+0.04(+0.13%)
Dec 17, 2009	30.88	30.90	30.49	30.49	129,835	-0.85(-2.70%)
Dec 16, 2009	31.17	31.48	31.17	31.34	423,579	+0.38(+1.22%)
Dec 15, 2009	31.18	31.20	30.86	30.97	92,886	-0.48(-1.54%)
Dec 14, 2009	31.18	31.48	31.18	31.45	56,913	+0.26(+0.83%)
Dec 11, 2009	31.22	31.22	31.00	31.19	45,619	-0.05(-0.17%)
Dec 10, 2009	31.25	31.40	31.11	31.25	48,169	+0.16(+0.53%)
Dec 09, 2009	30.98	31.20	30.84	31.08	374,506	-0.13(-0.43%)
Dec 08, 2009	31.49	31.49	31.11	31.22	48,112	-0.61(-1.92%)
Dec 07, 2009	32.02	32.08	31.74	31.83	36,579	-0.38(-1.17%)
Dec 04, 2009	32.36	32.64	31.89	32.20	73,446	+0.27(+0.83%)
Dec 03, 2009	32.42	32.74	31.93	31.93	81,247	-0.31(-0.95%)
Dec 02, 2009	32.35	32.51	32.13	32.24	48,451	-0.09(-0.27%)
Dec 01, 2009	32.22	32.47	32.17	32.33	86,344	+0.48(+1.50%)
Nov 30, 2009	31.42	31.87	31.38	31.85	94,253	+0.53(+1.70%)
Nov 27, 2009	31.38	31.92	30.57	31.32	54,245	-1.28(-3.93%)
Nov 25, 2009	32.71	32.71	32.32	32.60	78,656	+0.23(+0.72%)
Nov 24, 2009	32.67	32.67	32.13	32.37	20,457	-0.31(-0.94%)
Nov 23, 2009	32.63	32.90	32.45	32.68	41,085	+0.74(+2.31%)
Nov 20, 2009	32.08	32.08	31.75	31.94	77,514	-0.22(-0.68%)
Nov 19, 2009	32.57	32.57	31.98	32.16	41,670	-0.72(-2.20%)
Nov 18, 2009	32.92	33.02	32.74	32.88	47,889	-0.03(-0.10%)
Nov 17, 2009	32.82	32.96	32.54	32.92	193,213	-0.11(-0.33%)
Nov 16, 2009	32.92	33.39	32.60	33.03	106,547	+0.38(+1.15%)
Nov 13, 2009	32.54	32.82	32.44	32.65	39,849	+0.30(+0.91%)
Nov 12, 2009	32.91	33.01	32.35	32.35	56,679	-0.55(-1.67%)
Nov 11, 2009	33.01	33.21	32.82	32.90	102,059	+0.29(+0.88%)
Nov 10, 2009	32.20	32.73	32.20	32.62	66,825	-0.09(-0.27%)
Nov 09, 2009	32.01	32.71	32.01	32.71	145,531	+1.21(+3.86%)
Nov 06, 2009	31.19	31.67	31.19	31.49	77,706	-0.02(-0.06%)
Nov 05, 2009	31.10	31.61	31.07	31.51	148,218	+0.66(+2.14%)
Nov 04, 2009	31.30	31.47	30.85	30.85	280,530	+0.10(+0.33%)
Nov 03, 2009	30.37	30.88	30.15	30.75	82,858	-0.06(-0.20%)
Nov 02, 2009	30.95	31.42	30.39	30.81	205,244	+0.06(+0.20%)
Oct 30, 2009	31.79	31.79	30.49	30.75	96,420	-1.21(-3.78%)
Oct 29, 2009	31.23	32.01	31.11	31.95	155,440	+1.41(+4.60%)
Oct 28, 2009	31.52	31.52	30.47	30.55	208,951	-1.16(-3.66%)
Oct 27, 2009	32.30	32.30	31.63	31.71	164,113	-0.49(-1.53%)
Oct 26, 2009	33.11	33.29	32.08	32.20	112,292	-0.96(-2.88%)
Oct 23, 2009	33.23	33.23	32.89	33.16	30,305	-0.41(-1.22%)
Oct 22, 2009	33.12	33.72	32.75	33.56	128,650	+0.48(+1.44%)
Oct 21, 2009	33.32	33.87	33.09	33.09	49,492	-0.35(-1.04%)
Oct 20, 2009	33.37	33.51	33.31	33.44	87,194	-0.27(-0.79%)
Oct 19, 2009	33.40	33.82	33.36	33.70	92,112	+0.38(+1.15%)
Oct 16, 2009	33.45	33.54	33.09	33.32	188,087	-0.74(-2.16%)
Oct 15, 2009	33.93	34.06	33.76	34.06	364,510	-0.10(-0.30%)
Oct 14, 2009	33.61	34.16	33.61	34.16	196,495	+1.08(+3.28%)
Oct 13, 2009	33.23	33.23	32.82	33.07	103,226	-0.23(-0.70%)
Oct 12, 2009	33.16	33.38	33.15	33.31	86,461	+0.19(+0.59%)
Oct 09, 2009	32.88	33.12	32.79	33.11	90,470	+0.21(+0.63%)
Oct 08, 2009	33.01	33.16	32.85	32.90	106,179	+0.35(+1.07%)
Oct 07, 2009	32.34	32.62	32.21	32.56	133,017	+0.35(+1.08%)
Oct 06, 2009	32.08	32.58	31.91	32.21	148,750	+0.57(+1.79%)
Oct 05, 2009	31.10	31.78	30.82	31.64	86,770	+0.76(+2.47%)
Oct 02, 2009	30.82	31.22	29.96	30.88	160,512	-0.30(-0.96%)