Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.82	32.98	32.27	32.27	43,654	-0.75(-2.27%)
Apr 29, 2010	32.61	33.15	32.50	33.01	52,190	+0.78(+2.43%)
Apr 28, 2010	32.36	32.48	31.90	32.23	55,404	+0.13(+0.41%)
Apr 27, 2010	33.00	33.10	32.04	32.10	48,619	-1.34(-4.01%)
Apr 26, 2010	33.57	33.75	33.37	33.44	75,810	-0.10(-0.31%)
Apr 23, 2010	33.41	33.57	33.22	33.54	80,368	+0.01(+0.04%)
Apr 22, 2010	33.35	33.56	32.98	33.53	156,611	-0.05(-0.14%)
Apr 21, 2010	33.83	33.90	33.31	33.58	51,347	-0.40(-1.16%)
Apr 20, 2010	33.80	34.00	33.71	33.97	51,367	+0.38(+1.14%)
Apr 19, 2010	33.22	33.60	33.11	33.59	325,650	+0.03(+0.10%)
Apr 16, 2010	34.61	34.63	33.37	33.56	113,436	-1.16(-3.34%)
Apr 15, 2010	34.72	34.83	34.57	34.71	89,717	-0.09(-0.26%)
Apr 14, 2010	34.33	34.80	34.33	34.80	93,192	+0.71(+2.08%)
Apr 13, 2010	34.02	34.12	33.80	34.10	47,140	+0.03(+0.08%)
Apr 12, 2010	34.04	34.15	33.90	34.07	56,390	+0.24(+0.72%)
Apr 09, 2010	33.46	33.88	33.46	33.83	39,923	+0.31(+0.93%)
Apr 08, 2010	33.11	33.55	33.01	33.51	45,072	+0.11(+0.33%)
Apr 07, 2010	33.44	33.67	33.29	33.40	85,260	-0.23(-0.68%)
Apr 06, 2010	33.40	33.65	33.25	33.63	35,816	+0.11(+0.33%)
Apr 05, 2010	33.31	33.53	33.31	33.52	23,737	+0.28(+0.86%)
Apr 01, 2010	33.02	33.24	33.24	33.24	56,350	+0.49(+1.48%)
Mar 31, 2010	32.71	32.85	32.54	32.75	63,035	+0.02(+0.06%)
Mar 30, 2010	32.83	33.00	32.68	32.73	41,766	-0.23(-0.69%)
Mar 29, 2010	33.01	33.01	32.76	32.96	10,765	+0.25(+0.76%)
Mar 26, 2010	32.72	32.92	32.54	32.71	38,454	+0.25(+0.77%)
Mar 25, 2010	32.59	32.98	32.43	32.46	46,258	+0.05(+0.15%)
Mar 24, 2010	32.34	32.53	32.29	32.41	86,721	-0.31(-0.95%)
Mar 23, 2010	32.38	32.72	32.37	32.72	20,349	+0.33(+1.03%)
Mar 22, 2010	31.84	32.47	31.84	32.39	12,675	+0.05(+0.15%)
Mar 19, 2010	32.70	32.70	32.22	32.34	10,388	-0.19(-0.60%)
Mar 18, 2010	32.90	32.90	32.42	32.54	67,395	-0.37(-1.14%)
Mar 17, 2010	32.84	33.03	32.76	32.91	84,392	+0.26(+0.79%)
Mar 16, 2010	32.19	32.65	32.19	32.65	34,570	+0.54(+1.69%)
Mar 15, 2010	31.94	32.21	31.94	32.11	27,618	-0.16(-0.49%)
Mar 12, 2010	32.49	32.49	32.13	32.27	59,948	+0.11(+0.34%)
Mar 11, 2010	31.90	32.16	31.84	32.16	28,079	+0.10(+0.30%)
Mar 10, 2010	31.90	32.19	31.90	32.06	37,065	+0.28(+0.90%)
Mar 09, 2010	31.51	31.97	31.50	31.78	28,378	-0.03(-0.09%)
Mar 08, 2010	31.66	31.90	31.66	31.81	113,325	+0.12(+0.37%)
Mar 05, 2010	31.23	31.78	31.23	31.69	117,239	+0.63(+2.03%)
Mar 04, 2010	31.11	31.21	30.91	31.06	33,116	+0.16(+0.52%)
Mar 03, 2010	30.82	31.18	30.82	30.90	21,699	+0.23(+0.75%)
Mar 02, 2010	30.59	30.85	30.59	30.67	48,461	+0.20(+0.66%)
Mar 01, 2010	30.32	30.47	29.48	30.47	61,728	+0.01(+0.02%)
Feb 26, 2010	30.03	30.53	30.01	30.46	53,044	+0.28(+0.92%)
Feb 25, 2010	29.73	30.18	29.50	30.18	58,369	-0.06(-0.18%)
Feb 24, 2010	29.95	30.27	29.91	30.24	20,394	+0.47(+1.58%)
Feb 23, 2010	30.31	30.31	29.77	29.77	19,068	-0.64(-2.10%)
Feb 22, 2010	30.38	30.50	30.35	30.41	32,090	+0.25(+0.83%)
Feb 19, 2010	29.82	30.23	29.76	30.16	26,722	-0.12(-0.39%)
Feb 18, 2010	29.92	30.30	29.92	30.27	38,704	+0.20(+0.67%)
Feb 17, 2010	30.08	30.25	29.97	30.07	45,327	+0.13(+0.44%)
Feb 16, 2010	29.35	29.99	29.23	29.94	91,418	+0.87(+2.98%)
Feb 12, 2010	28.92	29.07	29.07	29.07	82,867	-0.22(-0.73%)
Feb 11, 2010	29.07	29.36	28.86	29.29	52,443	+0.08(+0.26%)
Feb 10, 2010	29.00	29.38	28.89	29.21	73,590	+0.19(+0.65%)
Feb 09, 2010	29.03	29.43	28.75	29.02	95,090	+0.59(+2.07%)
Feb 08, 2010	28.85	28.85	28.30	28.44	374,949	-0.28(-0.99%)
Feb 05, 2010	28.82	28.94	27.94	28.72	121,389	-0.11(-0.39%)
Feb 04, 2010	29.77	29.77	28.76	28.83	215,597	-1.60(-5.26%)
Feb 03, 2010	30.56	30.66	30.33	30.43	81,566	-0.38(-1.24%)
Feb 02, 2010	30.46	30.86	30.41	30.82	118,241	+0.63(+2.09%)