Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.00	51.00	50.73	50.75	37,251	-0.22(-0.44%)
Apr 27, 2017	51.21	51.21	50.75	50.98	27,867	-0.10(-0.19%)
Apr 26, 2017	51.22	51.48	51.08	51.08	102,612	-0.21(-0.40%)
Apr 25, 2017	51.21	51.47	51.21	51.29	48,878	+0.39(+0.77%)
Apr 24, 2017	50.65	51.00	50.65	50.90	32,392	+1.36(+2.74%)
Apr 21, 2017	49.68	49.78	49.44	49.54	12,369	-0.14(-0.28%)
Apr 20, 2017	49.41	49.75	49.30	49.68	45,062	+0.70(+1.42%)
Apr 19, 2017	49.29	49.36	48.93	48.98	104,129	-0.15(-0.30%)
Apr 18, 2017	49.13	49.25	48.85	49.13	30,177	-0.33(-0.67%)
Apr 17, 2017	49.04	49.46	49.04	49.46	10,716	+0.64(+1.31%)
Apr 13, 2017	49.17	49.39	48.82	48.82	40,914	-0.55(-1.12%)
Apr 12, 2017	49.61	49.61	49.27	49.38	19,200	-0.34(-0.69%)
Apr 11, 2017	49.73	49.73	49.36	49.72	49,454	-0.02(-0.05%)
Apr 10, 2017	49.88	49.93	49.64	49.74	31,731	-0.07(-0.15%)
Apr 07, 2017	49.84	49.95	49.75	49.82	19,038	-0.17(-0.33%)
Apr 06, 2017	49.81	50.13	49.81	49.98	25,294	+0.18(+0.36%)
Apr 05, 2017	50.50	50.62	49.78	49.81	94,960	-0.43(-0.85%)
Apr 04, 2017	50.09	50.25	49.96	50.23	110,378	-0.03(-0.06%)
Apr 03, 2017	50.37	50.46	49.85	50.26	16,713	-0.27(-0.54%)
Mar 31, 2017	50.63	50.70	50.53	50.53	17,753	-0.27(-0.54%)
Mar 30, 2017	50.46	50.86	50.46	50.80	20,336	+0.27(+0.54%)
Mar 29, 2017	50.50	50.64	50.34	50.53	49,697	-0.14(-0.28%)
Mar 28, 2017	50.12	50.81	50.12	50.67	39,882	+0.59(+1.18%)
Mar 27, 2017	49.67	50.10	49.42	50.08	35,232	-0.11(-0.21%)
Mar 24, 2017	50.28	50.41	49.96	50.19	14,535	+0.08(+0.17%)
Mar 23, 2017	50.01	50.41	49.97	50.11	25,620	+0.09(+0.18%)
Mar 22, 2017	49.93	50.21	49.67	50.02	147,242	-0.22(-0.43%)
Mar 21, 2017	51.50	51.56	50.12	50.23	59,526	-0.97(-1.89%)
Mar 20, 2017	51.36	51.36	51.11	51.20	25,235	-0.12(-0.23%)
Mar 17, 2017	51.83	51.83	51.29	51.32	20,985	-0.39(-0.75%)
Mar 16, 2017	51.71	51.82	51.54	51.71	31,816	+0.24(+0.47%)
Mar 15, 2017	51.34	51.51	51.17	51.47	20,705	+0.34(+0.67%)
Mar 14, 2017	51.12	51.13	50.89	51.13	31,943	-0.20(-0.39%)
Mar 13, 2017	51.32	51.48	51.25	51.33	131,290	+0.03(+0.06%)
Mar 10, 2017	51.44	51.44	51.01	51.29	42,143	+0.24(+0.47%)
Mar 09, 2017	51.09	51.25	50.86	51.05	31,642	+0.20(+0.39%)
Mar 08, 2017	51.19	51.36	50.79	50.85	211,348	+0.00(+0.00%)
Mar 07, 2017	50.96	51.00	50.76	50.85	99,774	-0.15(-0.29%)
Mar 06, 2017	51.01	51.07	50.80	51.00	137,222	-0.30(-0.58%)
Mar 03, 2017	51.02	51.34	51.02	51.30	38,021	+0.43(+0.85%)
Mar 02, 2017	51.39	51.39	50.83	50.87	573,816	-0.60(-1.16%)
Mar 01, 2017	51.04	51.58	51.04	51.47	85,455	+1.11(+2.21%)
Feb 28, 2017	50.27	50.41	50.23	50.36	127,107	-0.07(-0.15%)
Feb 27, 2017	50.39	50.49	50.21	50.43	72,044	+0.04(+0.08%)
Feb 24, 2017	50.35	50.43	50.25	50.39	32,558	-0.56(-1.11%)
Feb 23, 2017	51.06	51.06	50.79	50.95	24,857	-0.01(-0.02%)
Feb 22, 2017	50.71	50.98	50.59	50.96	23,370	+0.02(+0.05%)
Feb 21, 2017	50.90	50.95	50.75	50.94	412,605	+0.12(+0.25%)
Feb 17, 2017		50.81	50.81	50.81	0	-0.10(-0.20%)
Feb 16, 2017	51.01	51.07	50.81	50.91	53,799	-0.07(-0.15%)
Feb 15, 2017	50.65	51.03	50.61	50.99	86,426	+0.47(+0.94%)
Feb 14, 2017	50.12	50.54	50.03	50.51	88,428	+0.37(+0.74%)
Feb 13, 2017	49.91	50.27	49.91	50.14	71,334	+0.45(+0.91%)
Feb 10, 2017	49.65	49.84	49.58	49.69	31,714	+0.05(+0.10%)
Feb 09, 2017	49.08	49.68	49.26	49.64	47,665	+0.56(+1.15%)
Feb 08, 2017	49.17	49.17	48.86	49.08	125,872	-0.22(-0.44%)
Feb 07, 2017	49.49	49.49	49.22	49.29	105,259	-0.17(-0.35%)
Feb 06, 2017	49.53	49.66	49.36	49.47	23,908	-0.28(-0.57%)
Feb 03, 2017	49.57	49.85	49.42	49.75	37,436	+0.65(+1.32%)
Feb 02, 2017	49.12	49.24	48.95	49.10	87,794	-0.09(-0.19%)