Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	65.21	65.26	64.70	64.70	76,094	-0.51(-0.79%)
Apr 27, 2007	65.14	65.25	64.95	65.21	28,391	+0.04(+0.06%)
Apr 26, 2007	65.19	65.35	64.29	65.17	24,067	-0.35(-0.53%)
Apr 25, 2007	65.02	65.55	64.95	65.52	83,156	+0.87(+1.34%)
Apr 24, 2007	64.76	64.79	64.39	64.65	26,085	-0.25(-0.38%)
Apr 23, 2007	65.13	65.18	64.85	64.90	25,797	-0.58(-0.88%)
Apr 20, 2007	65.23	65.47	65.10	65.47	32,714	+0.78(+1.20%)
Apr 19, 2007	64.39	64.88	64.25	64.70	55,485	-0.24(-0.36%)
Apr 18, 2007	64.69	65.07	64.57	64.93	26,950	+0.31(+0.47%)
Apr 17, 2007	64.41	64.77	64.41	64.63	31,417	+0.18(+0.28%)
Apr 16, 2007	64.43	64.60	64.18	64.45	25,508	+1.01(+1.60%)
Apr 13, 2007	63.21	63.44	63.12	63.43	25,220	+0.20(+0.32%)
Apr 12, 2007	62.68	63.32	62.66	63.23	79,697	+0.30(+0.47%)
Apr 11, 2007	63.34	63.34	62.73	62.93	39,344	-0.34(-0.54%)
Apr 10, 2007	63.07	63.28	62.95	63.27	22,194	+0.57(+0.91%)
Apr 09, 2007	62.76	62.89	62.64	62.71	17,438	-0.24(-0.37%)
Apr 05, 2007	62.55	62.97	62.55	62.94	18,447	+0.24(+0.38%)
Apr 04, 2007	62.57	62.71	62.45	62.71	21,041	+0.33(+0.53%)
Apr 03, 2007	62.14	62.62	62.14	62.37	38,623	+0.46(+0.74%)
Apr 02, 2007	62.09	62.09	61.64	61.91	35,452	-0.14(-0.22%)
Mar 30, 2007	62.05	62.18	61.80	62.05	11,529	+0.04(+0.07%)
Mar 29, 2007	61.86	62.06	61.55	62.01	20,320	+0.58(+0.94%)
Mar 28, 2007	61.63	61.75	61.35	61.44	90,794	-0.71(-1.14%)
Mar 27, 2007	62.23	62.46	62.14	62.14	46,117	-0.48(-0.76%)
Mar 26, 2007	62.87	62.87	62.14	62.62	17,150	-0.26(-0.42%)
Mar 23, 2007	62.66	62.96	62.66	62.89	52,026	+0.14(+0.22%)
Mar 22, 2007	63.05	63.05	62.50	62.75	36,029	-0.22(-0.35%)
Mar 21, 2007	61.62	63.12	61.42	62.97	70,185	+1.60(+2.60%)
Mar 20, 2007	60.87	61.39	60.82	61.37	14,700	+0.55(+0.90%)
Mar 19, 2007	60.53	60.83	60.33	60.83	60,529	+0.81(+1.35%)
Mar 16, 2007	60.16	60.48	59.72	60.01	35,164	-0.05(-0.08%)
Mar 15, 2007	59.40	60.17	59.40	60.06	42,947	+0.47(+0.79%)
Mar 14, 2007	59.26	59.78	58.15	59.59	266,618	-0.28(-0.47%)
Mar 13, 2007	61.60	61.09	59.56	59.87	228,138	-1.72(-2.79%)
Mar 12, 2007	61.25	61.64	61.08	61.60	26,805	+0.06(+0.10%)
Mar 09, 2007	61.44	61.64	61.14	61.53	35,597	+0.27(+0.44%)
Mar 08, 2007	61.14	61.51	61.13	61.26	50,441	+0.55(+0.90%)
Mar 07, 2007	60.67	61.06	60.29	60.71	232,173	-0.11(-0.18%)
Mar 06, 2007	60.19	60.83	60.05	60.83	107,511	+1.67(+2.81%)
Mar 05, 2007	59.57	60.08	57.63	59.16	162,276	-1.03(-1.72%)
Mar 02, 2007	60.75	60.95	60.19	60.19	35,597	-0.71(-1.17%)
Mar 01, 2007	60.44	61.34	60.02	60.91	49,360	-0.47(-0.77%)
Feb 28, 2007	61.55	61.77	60.51	61.38	222,229	+0.35(+0.58%)
Feb 27, 2007	62.87	63.00	60.88	61.03	121,347	-3.06(-4.77%)
Feb 26, 2007	64.27	64.32	63.72	64.09	32,243	-0.10(-0.16%)
Feb 23, 2007	64.43	64.43	63.95	64.19	42,803	-0.31(-0.47%)
Feb 22, 2007	64.45	64.65	64.27	64.50	52,603	+0.09(+0.14%)
Feb 21, 2007	64.25	64.46	64.07	64.41	29,544	-0.16(-0.25%)
Feb 20, 2007	64.25	64.60	64.16	64.57	20,897	+0.12(+0.19%)
Feb 16, 2007	64.18	65.05	64.06	64.44	23,635	-0.06(-0.10%)
Feb 15, 2007	64.11	64.50	64.11	64.50	17,294	+0.32(+0.50%)
Feb 14, 2007	63.61	64.24	63.61	64.18	44,676	+0.84(+1.33%)
Feb 13, 2007	63.16	63.48	63.08	63.34	43,523	+0.58(+0.92%)
Feb 12, 2007	63.03	63.18	62.77	62.77	31,847	-0.26(-0.42%)
Feb 09, 2007	63.84	63.84	63.02	63.03	56,494	-0.46(-0.73%)
Feb 08, 2007	63.32	63.55	63.24	63.50	41,217	-0.41(-0.64%)
Feb 07, 2007	63.70	63.93	63.55	63.91	49,864	+0.26(+0.41%)
Feb 06, 2007	63.42	63.64	63.42	63.64	19,600	+0.54(+0.86%)
Feb 05, 2007	62.98	66.28	62.87	63.10	22,914	-0.26(-0.41%)
Feb 02, 2007	63.32	63.41	63.21	63.36	28,679	+0.04(+0.07%)