Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	34.06	34.26	33.61	33.65	22,616	-0.38(-1.12%)
Jan 28, 2010	34.47	34.64	33.81	34.03	97,568	-0.49(-1.42%)
Jan 27, 2010	34.23	34.56	34.14	34.52	97,097	+0.04(+0.11%)
Jan 26, 2010	34.22	34.81	34.19	34.48	23,524	-0.05(-0.16%)
Jan 25, 2010	34.73	35.02	34.52	34.54	96,937	+0.33(+0.95%)
Jan 22, 2010	34.79	35.01	34.21	34.21	92,038	-0.68(-1.96%)
Jan 21, 2010	35.62	35.68	34.78	34.89	104,123	-0.73(-2.05%)
Jan 20, 2010	35.89	35.95	35.29	35.62	56,265	-0.75(-2.07%)
Jan 19, 2010	36.13	36.39	36.02	36.37	62,363	+0.21(+0.58%)
Jan 15, 2010	36.44	36.16	36.16	36.16	65,386	-0.44(-1.21%)
Jan 14, 2010	36.58	36.65	36.30	36.61	25,264	+0.16(+0.43%)
Jan 13, 2010	36.40	36.51	36.11	36.45	20,233	+0.22(+0.62%)
Jan 12, 2010	36.37	36.38	36.06	36.23	83,935	-0.32(-0.89%)
Jan 11, 2010	36.66	36.66	36.24	36.55	23,938	+0.45(+1.24%)
Jan 08, 2010	35.67	36.18	35.67	36.10	50,471	+0.43(+1.22%)
Jan 07, 2010	35.19	35.68	35.19	35.67	25,490	+0.26(+0.74%)
Jan 06, 2010	35.30	35.54	35.30	35.40	24,341	+0.08(+0.22%)
Jan 05, 2010	35.26	35.41	35.18	35.33	21,883	+0.06(+0.18%)
Jan 04, 2010	34.89	35.27	34.75	35.26	33,033	+0.83(+2.41%)
Dec 31, 2009	34.61	34.44	34.44	34.44	14,315	-0.16(-0.45%)
Dec 30, 2009	34.54	34.70	34.54	34.59	10,639	-0.25(-0.72%)
Dec 29, 2009	34.86	35.08	34.78	34.84	12,535	+0.05(+0.14%)
Dec 28, 2009	34.62	34.85	34.59	34.79	12,289	+0.06(+0.18%)
Dec 24, 2009	34.82	34.82	34.45	34.73	10,746	+0.21(+0.62%)
Dec 23, 2009	34.54	34.55	34.37	34.52	14,241	+0.22(+0.65%)
Dec 22, 2009	34.19	34.55	34.19	34.30	36,848	+0.13(+0.39%)
Dec 21, 2009	34.13	34.47	34.13	34.16	22,423	-0.02(-0.07%)
Dec 18, 2009	34.62	34.62	34.00	34.19	26,874	-0.15(-0.44%)
Dec 17, 2009	34.64	34.64	34.28	34.34	17,278	-0.66(-1.90%)
Dec 16, 2009	35.03	35.03	34.73	35.00	22,315	+0.26(+0.74%)
Dec 15, 2009	34.88	34.88	34.58	34.75	22,093	-0.25(-0.70%)
Dec 14, 2009	34.95	35.02	34.86	34.99	23,291	+0.32(+0.93%)
Dec 11, 2009	34.51	34.73	34.49	34.67	21,271	+0.38(+1.11%)
Dec 10, 2009	34.32	34.61	34.25	34.29	30,704	-0.01(-0.03%)
Dec 09, 2009	34.19	34.30	33.97	34.30	20,165	-0.12(-0.35%)
Dec 08, 2009	34.54	34.62	34.32	34.42	31,424	-0.47(-1.36%)
Dec 07, 2009	34.97	35.09	34.80	34.89	30,246	-0.02(-0.05%)
Dec 04, 2009	35.30	35.34	34.66	34.91	15,584	+0.23(+0.65%)
Dec 03, 2009	35.02	35.13	34.56	34.68	60,980	-0.09(-0.25%)
Dec 02, 2009	34.89	34.92	34.61	34.77	8,208	-0.09(-0.24%)
Dec 01, 2009	34.52	34.89	34.52	34.85	46,660	+0.97(+2.86%)
Nov 30, 2009	34.01	34.11	33.63	33.88	45,817	-0.07(-0.21%)
Nov 27, 2009	33.97	34.14	33.35	33.95	13,114	-0.79(-2.28%)
Nov 25, 2009	34.54	34.75	34.35	34.75	16,262	+0.48(+1.41%)
Nov 24, 2009	34.30	34.45	34.05	34.26	34,591	-0.26(-0.77%)
Nov 23, 2009	34.57	34.75	34.45	34.53	6,581	+0.57(+1.67%)
Nov 20, 2009	33.69	34.02	33.69	33.96	6,817	-0.16(-0.45%)
Nov 19, 2009	34.33	34.33	33.76	34.12	27,609	-0.62(-1.79%)
Nov 18, 2009	34.85	34.85	34.50	34.74	29,608	-0.06(-0.18%)
Nov 17, 2009	34.73	34.80	34.41	34.80	20,733	-0.18(-0.51%)
Nov 16, 2009	34.84	35.12	34.56	34.98	25,976	+0.76(+2.21%)
Nov 13, 2009	34.16	34.42	33.93	34.22	16,124	+0.32(+0.95%)
Nov 12, 2009	34.29	34.43	33.90	33.90	37,729	-0.56(-1.62%)
Nov 11, 2009	34.56	34.63	34.29	34.46	13,684	+0.14(+0.41%)
Nov 10, 2009	34.24	34.39	34.05	34.32	14,940	-0.11(-0.32%)
Nov 09, 2009	34.13	34.51	34.06	34.43	19,993	+0.89(+2.64%)
Nov 06, 2009	33.12	33.56	33.12	33.54	6,938	+0.20(+0.59%)
Nov 05, 2009	32.99	33.35	32.92	33.35	31,264	+0.70(+2.13%)
Nov 04, 2009	32.87	33.06	32.61	32.65	29,827	+0.33(+1.01%)
Nov 03, 2009	32.29	32.43	32.00	32.33	39,684	+0.11(+0.35%)