Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	38.52	39.01	38.52	38.84	10,864	-0.27(-0.68%)
Nov 29, 2010	38.81	39.13	38.58	39.11	10,532	-0.08(-0.19%)
Nov 26, 2010	39.23	39.29	39.02	39.19	8,320	-0.33(-0.82%)
Nov 24, 2010	39.05	39.51	39.51	39.51	9,287	+0.72(+1.86%)
Nov 23, 2010	39.05	39.05	38.64	38.79	22,175	-0.86(-2.17%)
Nov 22, 2010	39.59	39.71	39.17	39.65	16,436	-0.04(-0.09%)
Nov 19, 2010	39.53	39.74	39.34	39.69	17,112	+0.15(+0.38%)
Nov 18, 2010	39.28	39.66	39.28	39.54	12,394	+0.87(+2.25%)
Nov 17, 2010	38.77	38.79	38.60	38.67	24,967	+0.12(+0.32%)
Nov 16, 2010	39.17	39.17	38.38	38.54	72,654	-1.06(-2.66%)
Nov 15, 2010	39.60	39.71	39.48	39.60	8,634	+0.19(+0.49%)
Nov 12, 2010	39.68	39.68	39.18	39.40	8,877	-0.33(-0.82%)
Nov 11, 2010	39.83	39.83	39.57	39.73	7,830	-0.35(-0.87%)
Nov 10, 2010	40.11	40.14	39.70	40.08	23,191	+0.13(+0.33%)
Nov 09, 2010	40.47	40.71	39.95	39.95	45,045	-0.36(-0.89%)
Nov 08, 2010	40.33	40.44	40.13	40.30	23,225	-0.19(-0.46%)
Nov 05, 2010	40.44	40.56	40.29	40.49	54,832	+0.13(+0.33%)
Nov 04, 2010	40.19	40.38	40.12	40.36	24,152	+1.02(+2.58%)
Nov 03, 2010	39.40	39.50	38.97	39.34	54,219	-0.10(-0.26%)
Nov 02, 2010	39.48	39.49	39.37	39.45	6,411	+0.45(+1.16%)
Nov 01, 2010	39.02	39.38	38.95	38.99	7,905	+0.00(+0.00%)
Oct 29, 2010	38.98	39.02	38.88	38.99	15,979	-0.08(-0.19%)
Oct 28, 2010	39.10	39.29	38.86	39.07	14,262	+0.08(+0.20%)
Oct 27, 2010	38.79	39.01	38.67	38.99	27,203	-0.61(-1.53%)
Oct 25, 2010	39.95	40.03	39.60	39.60	12,791	+0.07(+0.18%)
Oct 22, 2010	39.57	39.64	39.42	39.53	14,921	+0.02(+0.06%)
Oct 21, 2010	39.47	39.79	39.29	39.50	24,584	+0.18(+0.45%)
Oct 20, 2010	38.87	39.43	38.87	39.33	8,678	+0.75(+1.95%)
Oct 19, 2010	38.75	38.97	38.39	38.57	60,835	-0.74(-1.89%)
Oct 18, 2010	39.16	39.43	39.15	39.32	23,506	+0.08(+0.20%)
Oct 15, 2010	39.59	39.72	39.17	39.24	35,543	-0.30(-0.76%)
Oct 14, 2010	39.60	39.80	39.29	39.54	49,212	+0.04(+0.10%)
Oct 13, 2010	39.41	39.71	39.33	39.50	38,613	+0.50(+1.29%)
Oct 12, 2010	38.83	39.07	38.40	39.00	25,540	+0.16(+0.40%)
Oct 11, 2010	38.98	39.04	38.74	38.84	14,109	-0.05(-0.14%)
Oct 08, 2010	38.90	39.02	38.64	38.90	38,564	+0.26(+0.68%)
Oct 07, 2010	38.98	38.98	38.44	38.64	7,000	-0.10(-0.26%)
Oct 06, 2010	38.62	38.84	38.48	38.74	44,321	+0.34(+0.90%)
Oct 05, 2010	38.04	38.50	38.04	38.39	6,816	+1.08(+2.90%)
Oct 04, 2010	37.79	37.79	37.18	37.31	11,080	-0.52(-1.37%)
Oct 01, 2010	37.83	38.12	37.72	37.83	45,290	+0.00(+0.01%)
Sep 30, 2010	38.22	38.39	37.63	37.83	67,356	-0.01(-0.03%)
Sep 29, 2010	37.80	38.09	37.80	37.84	45,282	-0.06(-0.17%)
Sep 28, 2010	37.75	37.90	37.30	37.90	8,050	+0.33(+0.88%)
Sep 27, 2010	37.94	37.94	37.53	37.57	35,252	-0.18(-0.47%)
Sep 24, 2010	37.24	37.79	37.24	37.75	23,409	+1.12(+3.07%)
Sep 23, 2010	36.73	37.03	36.54	36.63	183,440	-0.56(-1.51%)
Sep 22, 2010	37.50	37.50	37.08	37.19	56,792	-0.13(-0.34%)
Sep 21, 2010	37.36	37.44	37.19	37.32	13,184	+0.12(+0.33%)
Sep 20, 2010	36.84	37.30	36.69	37.19	10,895	+0.55(+1.49%)
Sep 17, 2010	36.64	36.80	36.45	36.64	12,035	+0.13(+0.35%)
Sep 15, 2010	36.34	36.56	36.26	36.52	5,715	-0.03(-0.09%)
Sep 14, 2010	36.38	36.72	36.29	36.55	7,356	+0.05(+0.13%)
Sep 13, 2010	36.43	36.57	36.43	36.50	8,273	+0.48(+1.34%)
Sep 10, 2010	36.08	36.08	35.81	36.02	12,851	+0.10(+0.28%)
Sep 09, 2010	36.27	36.27	35.72	35.92	16,091	+0.17(+0.48%)
Sep 08, 2010	35.67	35.93	35.62	35.75	5,291	+0.33(+0.92%)
Sep 07, 2010	35.73	35.73	35.36	35.42	8,900	-0.33(-0.91%)
Sep 03, 2010	35.70	35.98	35.59	35.75	40,400	+0.38(+1.07%)
Sep 02, 2010	35.14	35.42	35.02	35.37	102,413	+0.34(+0.97%)