Ishares Global Energy Producers Fund (NY: FILL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2012	15.99	15.99	15.99	15.99	0	+0.05(+0.34%)
Nov 27, 2012	15.99	15.99	15.93	15.93	291	-0.14(-0.85%)
Nov 26, 2012	16.07	16.07	16.07	16.07	145	-0.02(-0.15%)
Nov 23, 2012	16.13	16.13	16.09	16.09	1,021	+0.15(+0.93%)
Nov 21, 2012	15.97	15.97	15.90	15.94	751	+0.08(+0.52%)
Nov 20, 2012	15.86	15.86	15.86	15.86	1,509	+0.41(+2.63%)
Nov 16, 2012	15.42	15.46	15.46	15.46	437	-0.13(-0.81%)
Nov 15, 2012	15.70	15.70	15.56	15.58	525	-0.06(-0.39%)
Nov 14, 2012	15.64	15.65	15.62	15.64	729	-0.26(-1.64%)
Nov 13, 2012	15.90	15.90	15.90	15.90	145	-0.03(-0.17%)
Nov 12, 2012	15.90	15.93	15.90	15.93	1,094	+0.03(+0.17%)
Nov 09, 2012	15.90	15.90	15.90	15.90	729	-0.12(-0.73%)
Nov 08, 2012	16.02	16.02	16.02	16.02	291	-0.07(-0.43%)
Nov 07, 2012	16.11	16.21	16.01	16.09	5,169	-0.51(-3.06%)
Nov 06, 2012	16.60	16.60	16.60	16.60	1,059	+0.40(+2.45%)
Nov 05, 2012	16.19	16.20	16.19	16.20	583	-0.03(-0.21%)
Nov 02, 2012	16.45	16.46	16.23	16.23	2,675	-0.35(-2.11%)
Nov 01, 2012	16.36	16.58	16.36	16.58	1,312	+0.32(+1.98%)
Oct 31, 2012	16.26	16.26	16.26	16.26	145	-0.14(-0.84%)
Oct 26, 2012	16.38	16.40	16.40	16.40	1,458	+0.04(+0.25%)
Oct 25, 2012	16.33	16.36	16.33	16.36	875	-0.11(-0.67%)
Oct 23, 2012	16.47	16.47	16.47	16.47	291	-0.41(-2.44%)
Oct 18, 2012	16.88	16.88	16.88	16.88	0	+0.09(+0.53%)
Oct 17, 2012	16.79	16.79	16.79	16.79	2,192	-0.04(-0.24%)
Oct 16, 2012	16.83	16.83	16.83	16.83	291	+0.30(+1.82%)
Oct 12, 2012	16.53	16.53	16.53	16.53	583	-0.09(-0.54%)
Oct 11, 2012	16.62	16.62	16.62	16.62	145	+0.31(+1.89%)
Oct 10, 2012	16.31	16.31	16.31	16.31	583	-0.39(-2.34%)
Oct 09, 2012	16.70	16.70	16.70	16.70	729	+0.02(+0.12%)
Oct 08, 2012	16.67	16.68	16.67	16.68	583	+0.03(+0.17%)
Oct 05, 2012	16.65	16.65	16.65	16.65	2,334	+0.04(+0.26%)
Oct 04, 2012	16.61	16.62	16.61	16.61	875	+0.19(+1.16%)
Oct 03, 2012	16.80	16.80	16.42	16.42	1,871	-0.23(-1.37%)
Oct 02, 2012	16.73	16.73	16.65	16.65	751	+0.04(+0.22%)
Oct 01, 2012	16.61	16.61	16.61	16.61	182	+0.06(+0.37%)
Sep 28, 2012	16.55	16.55	16.55	16.55	1,296	-0.07(-0.41%)
Sep 27, 2012	16.62	16.62	16.62	16.62	291	+0.11(+0.65%)
Sep 26, 2012	16.51	16.51	16.51	16.51	364	+0.01(+0.06%)
Sep 25, 2012	16.86	16.90	16.50	16.50	5,291	-0.32(-1.88%)
Sep 24, 2012	16.82	16.82	16.79	16.82	688	-0.05(-0.33%)
Sep 21, 2012	16.94	16.94	16.87	16.87	1,021	+0.27(+1.65%)
Sep 20, 2012	16.41	16.60	16.41	16.60	1,385	-0.21(-1.24%)
Sep 19, 2012	16.72	16.90	16.72	16.80	98,318	-0.17(-0.99%)
Sep 18, 2012	17.01	17.01	16.88	16.97	831	-0.05(-0.32%)
Sep 17, 2012	17.14	17.20	17.03	17.03	1,458	-0.23(-1.35%)
Sep 14, 2012	17.13	17.26	17.13	17.26	1,312	+0.38(+2.23%)
Sep 13, 2012	16.66	16.88	16.66	16.88	44,957	+0.32(+1.95%)
Sep 12, 2012	17.03	17.03	16.55	16.56	1,604	+0.07(+0.42%)
Sep 11, 2012	16.51	16.53	16.49	16.49	3,792	+0.04(+0.25%)
Sep 10, 2012	16.35	16.45	16.35	16.45	4,230	+0.07(+0.42%)
Sep 07, 2012	16.39	16.47	16.38	16.38	26,112	+0.21(+1.27%)
Sep 06, 2012	16.02	16.37	15.99	16.18	32,970	+0.18(+1.11%)
Sep 04, 2012	15.97	16.00	16.00	16.00	2,917	-0.10(-0.64%)
Aug 31, 2012	16.10	16.10	16.10	16.10	916	+0.12(+0.73%)
Aug 30, 2012	15.99	15.99	15.99	15.99	977	-0.07(-0.43%)
Aug 29, 2012	16.11	16.11	16.03	16.05	2,490	-0.14(-0.85%)
Aug 27, 2012	16.30	16.30	16.11	16.19	5,324	+0.02(+0.13%)
Aug 24, 2012	16.11	16.24	16.11	16.17	54,522	+0.00(+0.00%)
Aug 23, 2012	16.30	16.33	16.17	16.17	2,633	-0.13(-0.80%)
Aug 22, 2012	16.29	16.36	16.29	16.30	19,450	-0.16(-0.98%)
Aug 21, 2012	16.47	16.50	16.45	16.46	6,126	+0.07(+0.40%)
Aug 20, 2012	16.46	16.47	16.33	16.40	11,000	-0.14(-0.87%)
Aug 17, 2012	16.39	16.54	16.37	16.54	1,371	+0.12(+0.75%)
Aug 16, 2012	16.27	16.52	16.27	16.42	1,575	+0.01(+0.06%)
Aug 15, 2012	16.35	16.42	16.35	16.41	974	+0.11(+0.70%)
Aug 14, 2012	16.41	16.41	16.28	16.29	1,509	+0.12(+0.76%)
Aug 13, 2012	16.20	16.20	16.17	16.17	2,700	-0.14(-0.88%)
Aug 10, 2012	16.34	16.39	16.31	16.31	9,721	-0.14(-0.83%)
Aug 09, 2012	16.37	16.45	16.37	16.45	991	+0.14(+0.88%)
Aug 08, 2012	16.36	16.36	16.29	16.31	2,334	+0.03(+0.16%)
Aug 07, 2012	16.32	16.32	16.28	16.28	621	+0.39(+2.47%)
Aug 06, 2012	16.01	16.01	15.89	15.89	3,924	+0.02(+0.15%)
Aug 03, 2012	15.59	15.87	15.59	15.87	583	+0.46(+2.95%)
Aug 02, 2012	15.67	15.67	15.38	15.41	12,210	-0.39(-2.47%)
Aug 01, 2012	15.80	15.80	15.80	15.80	506	+0.09(+0.57%)
Jul 31, 2012	15.86	15.86	15.67	15.71	1,862	-0.05(-0.35%)
Jul 30, 2012	15.86	15.91	15.77	15.77	2,997	+0.04(+0.26%)
Jul 27, 2012	15.77	16.55	15.68	15.73	21,444	+0.43(+2.78%)
Jul 26, 2012	15.28	15.30	15.28	15.30	291	+0.19(+1.22%)
Jul 24, 2012	15.24	15.12	15.12	15.12	15,754	-0.25(-1.65%)
Jul 23, 2012	15.37	15.37	15.37	15.37	729	-0.25(-1.62%)
Jul 20, 2012	15.60	15.62	15.60	15.62	1,787	-0.12(-0.78%)
Jul 19, 2012	15.78	15.78	15.75	15.75	2,771	+0.24(+1.55%)
Jul 18, 2012	15.51	15.51	15.51	15.51	145	+0.26(+1.71%)
Jul 16, 2012	15.25	15.25	15.25	15.25	729	+0.14(+0.91%)
Jul 11, 2012	15.11	15.11	15.11	15.11	145	+0.00(+0.00%)
Jul 10, 2012	15.10	15.27	15.09	15.11	31,685	-0.46(-2.95%)
Jul 09, 2012	15.57	15.57	15.57	15.57	145	+0.06(+0.42%)
Jul 05, 2012	15.67	15.50	15.50	15.50	8,752	+0.11(+0.74%)
Jul 02, 2012	15.39	15.39	15.39	15.39	0	+0.08(+0.54%)
Jun 29, 2012	15.33	15.33	15.30	15.31	2,420	+0.46(+3.09%)
Jun 28, 2012	14.74	14.85	14.74	14.85	1,470	+0.14(+0.93%)
Jun 27, 2012	14.71	14.71	14.71	14.71	291	+0.08(+0.56%)
Jun 26, 2012	14.61	14.63	14.61	14.63	1,433	+0.27(+1.91%)
Jun 25, 2012	14.65	14.65	14.34	14.35	1,082	-0.29(-2.01%)
Jun 22, 2012	14.54	14.72	14.54	14.65	4,501	-0.83(-5.36%)
Jun 20, 2012	15.48	15.48	15.48	15.48	0	-0.11(-0.70%)
Jun 19, 2012	15.56	15.59	15.56	15.59	2,771	+0.32(+2.06%)
Jun 18, 2012	15.27	15.28	15.27	15.27	583	-0.03(-0.18%)
Jun 15, 2012	15.16	15.30	15.14	15.30	4,522	+0.28(+1.86%)
Jun 14, 2012	15.00	15.02	14.98	15.02	2,291	+0.19(+1.31%)
Jun 13, 2012	14.89	15.04	14.82	14.83	12,326	-0.10(-0.64%)
Jun 12, 2012	14.96	14.96	14.88	14.92	5,105	-0.02(-0.14%)
Jun 11, 2012	14.96	14.96	14.94	14.94	1,886	+0.03(+0.18%)
Jun 08, 2012	14.76	14.92	14.76	14.92	583	+0.40(+2.79%)
Jun 05, 2012	14.48	14.51	14.51	14.51	291	-0.18(-1.21%)
May 30, 2012	14.69	14.69	14.69	14.69	0	-0.52(-3.43%)
May 29, 2012	15.21	15.21	15.21	15.21	1,000	+0.21(+1.42%)
May 24, 2012	15.00	15.00	15.00	15.00	291	+0.24(+1.63%)
May 23, 2012	14.76	14.76	14.71	14.76	3,355	-0.41(-2.70%)
May 22, 2012	15.17	15.17	15.17	15.17	1,312	+0.15(+0.99%)
May 21, 2012	15.03	15.06	15.02	15.02	3,501	+0.13(+0.87%)
May 18, 2012	15.01	15.14	14.85	14.89	70,022	-0.06(-0.41%)
May 17, 2012	15.06	15.06	14.92	14.95	2,479	-0.08(-0.55%)
May 16, 2012	14.93	15.33	14.93	15.03	80,702	-0.13(-0.86%)
May 15, 2012	15.27	15.37	15.16	15.16	45,800	-0.26(-1.69%)
May 14, 2012	15.60	15.60	15.31	15.42	34,019	-0.43(-2.72%)
May 11, 2012	15.73	15.97	15.62	15.86	43,909	+0.04(+0.26%)
May 10, 2012	15.90	15.97	15.77	15.81	69,001	+0.08(+0.48%)
May 09, 2012	15.42	15.81	15.42	15.74	26,328	+0.00(+0.00%)
May 08, 2012	15.77	15.77	15.64	15.74	9,482	-0.34(-2.09%)
May 07, 2012	16.03	16.07	15.86	16.07	4,660	-0.06(-0.36%)
May 04, 2012	16.16	16.16	16.13	16.13	583	-0.39(-2.35%)
May 03, 2012	16.52	16.52	16.52	16.52	145	-0.31(-1.87%)
Apr 27, 2012	16.84	16.84	16.84	16.84	291	+0.33(+1.99%)
Apr 26, 2012	16.51	16.51	16.51	16.51	583	+0.22(+1.35%)
Apr 25, 2012	16.38	16.38	16.25	16.29	2,170	-0.01(-0.08%)
Apr 23, 2012	16.07	16.30	16.30	16.30	23,194	-0.01(-0.04%)
Apr 20, 2012	16.35	16.42	16.31	16.31	39,387	-0.03(-0.17%)
Apr 19, 2012	16.48	16.48	16.28	16.34	34,170	+0.03(+0.17%)
Apr 16, 2012	16.29	16.31	16.31	16.31	1,021	-0.10(-0.63%)
Apr 13, 2012	16.59	16.59	16.11	16.41	3,343	-0.04(-0.25%)
Apr 12, 2012	16.31	16.45	16.31	16.45	30,051	+0.14(+0.84%)
Apr 11, 2012	16.31	16.31	16.31	16.31	2,042	+0.02(+0.13%)
Apr 10, 2012	16.32	16.32	16.29	16.29	291	-0.42(-2.52%)
Apr 09, 2012	16.70	16.72	16.58	16.71	2,678	-0.21(-1.24%)
Apr 04, 2012	16.03	16.92	16.92	16.92	1,021	-0.62(-3.52%)
Apr 02, 2012	17.39	17.54	17.54	17.54	6,418	+0.37(+2.16%)
Mar 30, 2012	17.17	17.17	17.17	17.17	437	+0.27(+1.62%)
Mar 29, 2012	16.90	16.94	16.90	16.90	5,105	-0.23(-1.36%)
Mar 28, 2012	17.17	17.22	17.13	17.13	6,710	-0.51(-2.87%)
Mar 26, 2012	17.64	17.64	17.64	17.64	437	+0.35(+2.05%)
Mar 23, 2012	17.23	17.28	17.21	17.28	1,604	-0.00(-0.02%)
Mar 22, 2012	17.48	17.48	17.28	17.28	1,695	-0.38(-2.15%)
Mar 21, 2012	18.08	18.08	17.66	17.66	2,334	-0.01(-0.05%)
Mar 20, 2012	17.79	17.79	17.67	17.67	802	-0.38(-2.08%)
Mar 19, 2012	17.93	18.05	17.93	18.05	1,604	+0.13(+0.72%)
Mar 16, 2012	17.90	17.92	17.74	17.92	2,334	+0.18(+1.01%)
Mar 15, 2012	17.68	17.74	17.68	17.74	3,043	+0.08(+0.47%)
Mar 14, 2012	17.82	17.82	17.66	17.66	1,094	-0.08(-0.46%)
Mar 13, 2012	17.75	17.75	17.62	17.74	34,185	+0.08(+0.47%)
Mar 12, 2012	17.75	17.75	17.66	17.66	729	-0.10(-0.54%)
Mar 09, 2012	17.86	18.03	17.75	17.75	8,428	+0.22(+1.25%)
Mar 07, 2012	17.55	17.54	17.54	17.54	583	+0.16(+0.95%)
Mar 06, 2012	17.64	17.64	17.36	17.37	2,334	-0.53(-2.99%)
Mar 05, 2012	18.04	18.04	17.89	17.91	2,984	-0.14(-0.77%)
Mar 02, 2012	17.86	18.04	17.86	18.04	2,625	-0.05(-0.30%)
Mar 01, 2012	18.10	18.10	18.10	18.10	291	+0.07(+0.38%)
Feb 28, 2012	18.24	18.03	18.03	18.03	42,305	-0.33(-1.79%)
Feb 27, 2012	18.36	18.42	18.26	18.36	4,814	+0.04(+0.22%)
Feb 24, 2012	18.32	18.52	18.31	18.32	5,604	+0.00(+0.00%)
Feb 23, 2012	18.29	18.32	18.17	18.32	7,620	+0.25(+1.40%)
Feb 22, 2012	18.39	18.39	18.06	18.06	3,646	-0.03(-0.19%)
Feb 21, 2012	18.34	18.34	18.10	18.10	7,439	+0.03(+0.15%)
Feb 17, 2012	17.99	18.12	17.99	18.07	2,322	+0.11(+0.61%)
Feb 16, 2012	17.94	18.01	17.74	17.96	2,786	+0.12(+0.69%)
Feb 15, 2012	17.84	17.84	17.84	17.84	2,407	+0.12(+0.65%)
Feb 14, 2012	17.80	17.80	17.72	17.72	1,909	-0.03(-0.17%)
Feb 13, 2012	17.80	17.80	17.75	17.75	1,108	+0.19(+1.08%)
Feb 10, 2012	17.82	17.82	17.56	17.56	2,341	-0.34(-1.88%)
Feb 09, 2012	18.14	18.14	17.90	17.90	2,053	+0.03(+0.15%)
Feb 08, 2012	18.15	18.15	17.82	17.87	7,965	+0.12(+0.66%)
Feb 07, 2012	18.33	18.33	17.67	17.75	1,225	+0.22(+1.25%)
Feb 06, 2012	17.52	17.61	17.52	17.54	729	+0.01(+0.08%)
Feb 03, 2012	22.96	17.58	17.41	17.52	3,267	+0.22(+1.27%)