Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.05	16.20	15.51	15.63	0	-0.70(-4.26%)
Feb 26, 2009	16.49	17.05	16.15	16.33	48,743	+0.38(+2.35%)
Feb 25, 2009	16.19	16.48	15.42	15.95	39,682	-0.27(-1.64%)
Feb 24, 2009	15.05	16.23	15.05	16.22	55,348	+1.08(+7.17%)
Feb 23, 2009	15.71	16.34	15.01	15.13	72,013	-0.41(-2.63%)
Feb 20, 2009	15.72	15.85	15.08	15.54	240,933	-0.46(-2.86%)
Feb 19, 2009	16.93	16.93	15.99	16.00	117,245	-0.43(-2.62%)
Feb 18, 2009	16.59	16.81	16.15	16.43	91,965	-0.03(-0.21%)
Feb 17, 2009	16.92	17.06	16.46	16.46	144,388	-1.69(-9.29%)
Feb 13, 2009	18.59	18.60	18.12	18.15	56,544	-0.63(-3.34%)
Feb 12, 2009	18.70	18.78	17.87	18.77	119,477	+0.04(+0.21%)
Feb 11, 2009	18.62	19.09	18.60	18.73	105,750	+0.28(+1.52%)
Feb 10, 2009	19.95	19.95	18.42	18.45	51,438	-1.62(-8.06%)
Feb 09, 2009	19.95	20.22	19.78	20.07	33,507	+0.17(+0.86%)
Feb 06, 2009	18.90	19.98	18.90	19.90	60,663	+1.02(+5.42%)
Feb 05, 2009	18.63	19.31	18.16	18.88	66,646	+0.12(+0.62%)
Feb 04, 2009	18.92	19.23	18.62	18.76	21,780	+0.05(+0.26%)
Feb 03, 2009	18.83	18.89	18.44	18.71	28,375	+0.11(+0.59%)
Feb 02, 2009	18.73	18.79	18.25	18.60	23,332	-0.24(-1.27%)
Jan 30, 2009	19.65	19.65	18.76	18.84	0	-0.43(-2.23%)
Jan 29, 2009	19.89	19.97	19.20	19.27	38,265	-1.17(-5.71%)
Jan 28, 2009	19.88	20.55	19.88	20.44	31,786	+1.71(+9.10%)
Jan 27, 2009	18.69	18.84	18.34	18.73	48,103	+0.59(+3.23%)
Jan 26, 2009	18.15	18.82	17.96	18.15	27,383	+0.11(+0.61%)
Jan 23, 2009	17.57	18.15	17.06	18.04	49,358	+0.09(+0.49%)
Jan 22, 2009	18.19	18.45	17.48	17.95	184,252	-0.75(-4.01%)
Jan 21, 2009	18.20	18.70	17.32	18.70	222,441	+1.50(+8.73%)
Jan 20, 2009	19.07	19.41	17.10	17.20	86,117	-2.89(-14.40%)
Jan 16, 2009	20.30	20.84	19.47	20.09	90,401	-0.01(-0.07%)
Jan 15, 2009	20.36	20.55	19.42	20.10	155,068	-0.51(-2.47%)
Jan 14, 2009	21.07	21.07	20.41	20.61	33,255	-1.13(-5.19%)
Jan 13, 2009	21.43	22.05	21.43	21.74	23,127	-0.35(-1.58%)
Jan 12, 2009	23.28	23.28	21.97	22.09	22,724	-0.98(-4.26%)
Jan 09, 2009	23.86	23.86	23.00	23.07	19,576	-0.57(-2.40%)
Jan 08, 2009	23.81	23.81	23.35	23.64	206,780	+0.02(+0.09%)
Jan 07, 2009	24.23	24.23	23.49	23.62	29,014	-0.92(-3.75%)
Jan 06, 2009	24.39	24.57	24.10	24.54	33,300	+0.53(+2.19%)
Jan 05, 2009	24.79	24.80	23.54	24.01	126,840	-0.15(-0.62%)
Jan 02, 2009	23.67	24.44	23.60	24.16	0	+0.16(+0.68%)
Jan 01, 2009	23.45	24.10	23.20	24.00	0	+0.00(+0.00%)
Dec 31, 2008	23.45	24.10	23.20	24.00	72,606	+0.66(+2.84%)
Dec 30, 2008	22.65	23.39	22.65	23.34	100,688	+0.77(+3.42%)
Dec 29, 2008	22.64	22.85	22.29	22.57	79,177	-0.08(-0.36%)
Dec 26, 2008	22.72	22.74	22.51	22.65	34,877	+0.29(+1.31%)
Dec 24, 2008	22.72	22.72	22.02	22.36	27,091	+0.20(+0.89%)
Dec 23, 2008	23.08	23.08	22.14	22.16	75,957	-0.43(-1.90%)
Dec 22, 2008	23.03	23.08	22.16	22.59	91,779	-0.78(-3.33%)
Dec 19, 2008	23.62	23.87	23.23	23.37	71,703	+0.04(+0.18%)
Dec 18, 2008	24.26	24.36	23.13	23.32	132,152	-0.72(-2.98%)
Dec 17, 2008	24.43	24.59	23.88	24.04	60,828	-0.76(-3.05%)
Dec 16, 2008	22.99	24.80	22.86	24.80	72,473	+2.11(+9.29%)
Dec 15, 2008	23.28	23.28	22.44	22.69	59,846	-0.75(-3.20%)
Dec 12, 2008	22.63	23.44	22.24	23.44	197,616	+0.16(+0.71%)
Dec 11, 2008	24.38	24.59	23.03	23.28	85,302	-0.77(-3.18%)
Dec 10, 2008	24.12	24.33	23.55	24.04	91,161	+0.53(+2.23%)
Dec 09, 2008	23.95	24.42	23.43	23.52	378,087	-0.78(-3.20%)
Dec 08, 2008	23.59	24.53	23.59	24.29	210,276	+1.44(+6.30%)
Dec 05, 2008	21.73	23.15	21.27	22.85	71,804	+1.20(+5.55%)
Dec 04, 2008	22.07	22.68	21.46	21.65	49,408	-0.98(-4.31%)
Dec 03, 2008	21.46	22.63	21.00	22.63	111,165	+0.57(+2.57%)
Dec 02, 2008	21.39	22.06	20.98	22.06	116,912	+1.38(+6.66%)