Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	27.33	27.58	27.01	27.01	41,843	-0.22(-0.82%)
Jun 29, 2010	27.92	27.92	27.08	27.24	94,313	-1.53(-5.31%)
Jun 25, 2010	28.76	28.85	28.25	28.76	158,840	+0.58(+2.06%)
Jun 24, 2010	28.73	28.73	28.17	28.18	151,856	-0.78(-2.70%)
Jun 23, 2010	28.96	29.15	28.64	28.96	823,828	+0.10(+0.34%)
Jun 22, 2010	29.25	29.43	28.84	28.87	132,800	-0.32(-1.11%)
Jun 21, 2010	29.84	29.84	29.07	29.19	95,587	+0.01(+0.04%)
Jun 18, 2010	29.18	29.25	29.03	29.18	47,578	+0.10(+0.35%)
Jun 17, 2010	29.28	29.28	28.83	29.08	13,989	+0.08(+0.26%)
Jun 16, 2010	28.79	29.15	28.79	29.00	113,147	-0.10(-0.35%)
Jun 15, 2010	28.55	29.13	28.48	29.11	64,292	+0.96(+3.42%)
Jun 14, 2010	28.49	28.67	28.13	28.14	481,063	+0.01(+0.03%)
Jun 11, 2010	27.84	28.15	27.77	28.14	253,825	+0.12(+0.44%)
Jun 10, 2010	27.52	28.04	27.52	28.01	100,951	+1.17(+4.35%)
Jun 09, 2010	27.30	27.51	26.81	26.85	119,000	-0.23(-0.83%)
Jun 08, 2010	26.60	27.07	26.38	27.07	50,769	+0.57(+2.14%)
Jun 07, 2010	27.13	27.22	26.51	26.51	81,796	-0.43(-1.60%)
Jun 04, 2010	26.94	27.68	26.90	26.94	51,335	-1.41(-4.98%)
Jun 03, 2010	28.58	28.63	28.06	28.35	94,464	-0.12(-0.41%)
Jun 02, 2010	27.84	28.48	27.75	28.46	701,522	+0.82(+2.96%)
Jun 01, 2010	27.77	28.46	27.63	27.65	225,414	-0.54(-1.91%)
May 28, 2010	28.18	28.76	28.08	28.18	29,838	-0.59(-2.06%)
May 27, 2010	28.08	28.78	27.94	28.78	17,062	+1.52(+5.58%)
May 26, 2010	27.93	27.99	27.20	27.26	33,937	-0.42(-1.53%)
May 25, 2010	26.64	27.68	26.61	27.68	120,943	-0.05(-0.20%)
May 24, 2010	28.10	28.30	27.73	27.73	46,481	-0.57(-2.00%)
May 21, 2010	27.10	28.34	26.93	28.30	49,601	+1.01(+3.70%)
May 20, 2010	27.30	27.97	27.22	27.29	173,728	-1.32(-4.60%)
May 19, 2010	28.31	28.70	28.02	28.61	87,508	-0.02(-0.08%)
May 18, 2010	29.53	29.68	28.43	28.63	219,852	-0.67(-2.30%)
May 17, 2010	29.41	29.56	28.72	29.30	49,959	-0.01(-0.05%)
May 14, 2010	29.32	30.07	29.12	29.32	46,805	-0.99(-3.26%)
May 13, 2010	30.70	30.71	30.31	30.31	38,666	-0.51(-1.66%)
May 12, 2010	30.46	30.83	30.46	30.82	110,374	+0.46(+1.51%)
May 11, 2010	30.68	30.86	30.34	30.36	234,711	-0.46(-1.48%)
May 10, 2010	30.63	30.82	30.44	30.82	105,945	+2.20(+7.68%)
May 07, 2010	28.76	29.16	27.70	28.62	97,330	+0.03(+0.12%)
May 06, 2010	30.14	30.21	0.0955	28.59	258,931	-1.62(-5.35%)
May 05, 2010	30.42	30.80	30.14	30.20	322,455	-0.66(-2.14%)
May 04, 2010	31.59	31.59	30.78	30.87	206,227	-1.32(-4.09%)
May 03, 2010	31.91	32.34	31.91	32.18	121,540	+0.46(+1.44%)
Apr 30, 2010	32.27	32.43	31.73	31.73	44,396	-0.74(-2.27%)
Apr 29, 2010	32.07	32.59	31.96	32.46	53,078	+0.77(+2.43%)
Apr 28, 2010	31.81	31.94	31.36	31.69	56,346	+0.13(+0.41%)
Apr 27, 2010	32.45	32.54	31.50	31.56	49,446	-1.32(-4.01%)
Apr 26, 2010	33.01	33.19	32.81	32.88	77,099	-0.10(-0.31%)
Apr 23, 2010	32.85	33.01	32.66	32.98	81,735	+0.01(+0.04%)
Apr 22, 2010	32.79	33.00	32.43	32.97	159,274	-0.05(-0.14%)
Apr 21, 2010	33.26	33.33	32.75	33.02	52,220	-0.39(-1.16%)
Apr 20, 2010	33.23	33.43	33.15	33.40	52,241	+0.38(+1.14%)
Apr 19, 2010	32.66	33.04	32.56	33.03	331,186	+0.03(+0.10%)
Apr 16, 2010	34.03	34.05	32.81	32.99	115,365	-1.14(-3.34%)
Apr 15, 2010	34.14	34.25	33.99	34.13	91,243	-0.09(-0.26%)
Apr 14, 2010	33.75	34.22	33.75	34.22	94,776	+0.70(+2.08%)
Apr 13, 2010	33.45	33.55	33.23	33.53	47,942	+0.03(+0.08%)
Apr 12, 2010	33.47	33.57	33.33	33.50	57,349	+0.24(+0.72%)
Apr 09, 2010	32.90	33.31	32.90	33.26	40,602	+0.31(+0.93%)
Apr 08, 2010	32.56	32.99	32.46	32.95	45,839	+0.11(+0.33%)
Apr 07, 2010	32.88	33.10	32.73	32.84	86,709	-0.23(-0.68%)
Apr 06, 2010	32.84	33.08	32.69	33.07	36,425	+0.11(+0.33%)
Apr 05, 2010	32.75	32.97	32.75	32.96	24,141	+0.28(+0.86%)