US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.59	29.05	27.29	27.91	0	-0.36(-1.26%)
Jan 29, 2009	29.45	29.78	28.18	28.26	1,075,092	-2.16(-7.10%)
Jan 28, 2009	29.17	30.58	29.07	30.43	1,540,912	+3.34(+12.35%)
Jan 27, 2009	26.58	27.09	26.16	27.08	778,778	+1.01(+3.88%)
Jan 26, 2009	27.06	27.78	25.74	26.07	1,433,913	-0.53(-1.98%)
Jan 23, 2009	24.71	26.77	24.39	26.60	1,529,081	+0.98(+3.82%)
Jan 22, 2009	25.95	26.95	24.82	25.62	2,296,640	-1.21(-4.50%)
Jan 21, 2009	24.18	26.95	23.83	26.82	1,280,343	+3.31(+14.08%)
Jan 20, 2009	26.73	26.94	23.44	23.51	1,229,488	-4.90(-17.24%)
Jan 16, 2009	30.48	30.62	27.03	28.41	1,849,911	-1.29(-4.33%)
Jan 15, 2009	31.50	31.57	28.71	29.70	2,262,409	-1.94(-6.12%)
Jan 14, 2009	32.48	32.48	31.44	31.63	1,845,694	-1.77(-5.28%)
Jan 13, 2009	32.56	33.80	32.26	33.40	1,647,793	+0.34(+1.03%)
Jan 12, 2009	34.62	34.68	32.65	33.06	1,235,608	-1.82(-5.22%)
Jan 09, 2009	36.19	36.41	34.77	34.88	1,144,249	-1.18(-3.28%)
Jan 08, 2009	35.94	36.51	35.59	36.06	1,513,004	-0.24(-0.67%)
Jan 07, 2009	37.32	37.56	36.15	36.30	1,181,318	-1.74(-4.58%)
Jan 06, 2009	38.03	38.63	37.79	38.05	1,085,164	+0.53(+1.40%)
Jan 05, 2009	38.13	38.46	37.41	37.52	803,339	-0.99(-2.57%)
Jan 02, 2009	37.66	38.79	37.02	38.51	0	+0.53(+1.39%)
Jan 01, 2009	36.58	38.21	36.46	37.98	0	+0.00(+0.00%)
Dec 31, 2008	36.58	38.21	36.46	37.98	612,145	+1.32(+3.60%)
Dec 30, 2008	35.66	36.72	35.42	36.66	523,795	+1.32(+3.73%)
Dec 29, 2008	35.71	35.71	34.80	35.34	524,237	-0.41(-1.15%)
Dec 26, 2008	36.00	36.00	35.30	35.75	233,697	+0.01(+0.02%)
Dec 24, 2008	35.22	35.75	34.94	35.75	227,909	+0.74(+2.13%)
Dec 23, 2008	36.02	36.02	34.98	35.00	934,194	-1.37(-3.76%)
Dec 22, 2008	37.54	37.83	35.92	36.37	1,407,127	-1.03(-2.75%)
Dec 19, 2008	37.96	38.60	37.15	37.40	1,722,171	-0.37(-0.99%)
Dec 18, 2008	39.03	39.63	37.41	37.77	2,336,916	-0.99(-2.55%)
Dec 17, 2008	38.42	39.87	38.14	38.76	2,525,987	-0.40(-1.01%)
Dec 16, 2008	36.14	39.27	36.14	39.15	1,461,881	+3.53(+9.91%)
Dec 15, 2008	37.32	37.32	35.06	35.62	1,450,167	-1.52(-4.10%)
Dec 12, 2008	35.20	37.27	34.78	37.15	2,172,210	+0.46(+1.26%)
Dec 11, 2008	39.12	39.12	36.36	36.69	2,067,720	-3.17(-7.96%)
Dec 10, 2008	40.90	40.90	38.81	39.86	2,430,558	-0.52(-1.28%)
Dec 09, 2008	41.74	42.42	40.13	40.38	2,387,334	-1.91(-4.52%)
Dec 08, 2008	40.78	42.82	40.62	42.29	2,397,135	+2.73(+6.90%)
Dec 05, 2008	36.05	39.67	35.84	39.56	3,123,427	+2.62(+7.10%)
Dec 04, 2008	37.03	39.16	36.19	36.94	3,201,690	-0.63(-1.68%)
Dec 03, 2008	35.31	37.87	33.92	37.57	3,230,038	+2.33(+6.62%)
Dec 02, 2008	33.87	35.57	32.35	35.24	1,954,173	+2.08(+6.28%)
Dec 01, 2008	38.27	38.27	32.75	33.16	2,667,236	-6.40(-16.17%)
Nov 28, 2008	38.36	39.77	38.13	39.55	694,546	+1.12(+2.91%)
Nov 26, 2008	35.71	38.58	35.58	38.43	2,676,713	+1.75(+4.77%)
Nov 25, 2008	37.25	37.47	34.99	36.69	1,945,319	+1.47(+4.18%)
Nov 24, 2008	31.67	36.22	31.60	35.21	2,229,435	+5.00(+16.53%)
Nov 21, 2008	30.86	31.04	27.06	30.22	3,887,915	+0.29(+0.97%)
Nov 20, 2008	32.56	33.29	29.28	29.92	4,115,072	-3.13(-9.48%)
Nov 19, 2008	36.64	36.86	32.97	33.06	3,563,360	-4.07(-10.97%)
Nov 18, 2008	37.44	37.89	35.37	37.13	1,970,101	-0.16(-0.43%)
Nov 17, 2008	38.95	39.25	37.19	37.29	2,210,462	-1.97(-5.03%)
Nov 14, 2008	40.38	41.70	39.03	39.27	2,417,336	-2.24(-5.39%)
Nov 13, 2008	39.37	41.68	36.32	41.50	4,490,328	+2.40(+6.13%)
Nov 12, 2008	40.96	41.64	38.90	39.11	2,002,125	-2.77(-6.61%)
Nov 11, 2008	41.86	42.78	40.85	41.88	2,538,869	-0.81(-1.90%)
Nov 10, 2008	45.55	45.55	41.80	42.68	2,008,724	-1.46(-3.31%)
Nov 07, 2008	43.80	44.34	42.78	44.15	2,138,168	+0.49(+1.12%)
Nov 06, 2008	45.50	46.87	43.32	43.66	2,943,678	-2.86(-6.14%)
Nov 05, 2008	49.99	50.58	46.32	46.51	2,279,929	-4.56(-8.93%)
Nov 04, 2008	49.77	51.18	49.17	51.07	1,299,674	+2.57(+5.31%)