Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.43	21.58	21.24	21.47	60,699	+0.07(+0.33%)
Nov 27, 2009	21.35	21.46	20.87	21.40	26,716	-0.62(-2.83%)
Nov 25, 2009	21.92	22.02	21.85	22.02	58,479	+0.23(+1.06%)
Nov 24, 2009	21.96	21.96	21.69	21.79	93,675	-0.18(-0.80%)
Nov 23, 2009	22.14	22.23	21.85	21.97	61,813	+0.36(+1.66%)
Nov 20, 2009	21.59	21.63	21.32	21.61	37,489	-0.12(-0.56%)
Nov 19, 2009	21.95	21.95	21.54	21.73	37,258	-0.47(-2.13%)
Nov 18, 2009	22.20	22.30	22.08	22.21	63,627	-0.01(-0.06%)
Nov 17, 2009	22.20	22.22	21.94	22.22	98,054	-0.24(-1.08%)
Nov 16, 2009	22.29	22.52	22.24	22.46	36,837	+0.44(+2.00%)
Nov 13, 2009	21.86	22.07	21.80	22.02	17,113	+0.26(+1.18%)
Nov 12, 2009	22.06	22.33	21.66	21.77	62,964	-0.28(-1.26%)
Nov 11, 2009	22.18	22.21	21.93	22.04	42,202	+0.14(+0.65%)
Nov 10, 2009	21.64	21.99	21.64	21.90	35,397	-0.02(-0.09%)
Nov 09, 2009	21.63	22.02	21.63	21.92	48,229	+0.73(+3.45%)
Nov 06, 2009	21.10	21.26	21.03	21.19	27,162	+0.07(+0.32%)
Nov 05, 2009	20.78	21.13	20.78	21.12	42,498	+0.35(+1.69%)
Nov 04, 2009	20.80	21.02	20.75	20.77	44,470	+0.35(+1.72%)
Nov 03, 2009	20.44	20.58	19.99	20.42	86,129	-0.26(-1.24%)
Nov 02, 2009	20.36	20.99	20.36	20.68	405,159	+0.16(+0.79%)
Oct 30, 2009	21.15	21.15	20.43	20.51	37,941	-0.80(-3.77%)
Oct 29, 2009	20.87	21.35	20.86	21.32	47,603	+0.85(+4.15%)
Oct 28, 2009	21.13	21.27	20.45	20.47	64,359	-0.88(-4.14%)
Oct 27, 2009	21.60	21.64	21.30	21.35	43,652	-0.26(-1.19%)
Oct 26, 2009	21.98	22.23	21.39	21.61	55,693	-0.30(-1.36%)
Oct 23, 2009	22.02	22.02	21.83	21.91	60,953	-0.36(-1.61%)
Oct 22, 2009	22.12	22.32	21.84	22.27	38,062	+0.16(+0.71%)
Oct 21, 2009	22.35	22.45	22.07	22.11	35,503	-0.09(-0.40%)
Oct 20, 2009	22.10	22.26	22.10	22.20	77,248	-0.27(-1.20%)
Oct 19, 2009	22.30	22.48	22.16	22.47	43,440	+0.29(+1.32%)
Oct 16, 2009	22.21	22.28	22.04	22.18	51,496	-0.25(-1.12%)
Oct 15, 2009	22.40	22.43	22.16	22.43	70,835	+0.11(+0.49%)
Oct 14, 2009	22.15	22.36	22.14	22.32	35,166	+0.51(+2.32%)
Oct 13, 2009	21.87	21.87	21.60	21.81	21,550	-0.02(-0.10%)
Oct 12, 2009	21.98	21.99	21.76	21.83	45,639	+0.22(+1.00%)
Oct 09, 2009	21.74	21.74	21.49	21.62	25,011	-0.13(-0.59%)
Oct 08, 2009	21.60	21.84	21.46	21.74	49,994	+0.59(+2.78%)
Oct 07, 2009	21.34	21.34	21.02	21.16	31,262	-0.02(-0.09%)
Oct 06, 2009	20.94	21.30	20.94	21.18	21,586	+0.44(+2.12%)
Oct 05, 2009	20.51	20.78	20.48	20.74	18,279	+0.47(+2.30%)
Oct 02, 2009	20.40	20.49	19.88	20.27	184,995	-0.44(-2.12%)
Oct 01, 2009	21.04	21.38	20.63	20.71	40,052	-0.61(-2.86%)
Sep 30, 2009	21.42	21.44	21.00	21.32	34,808	+0.23(+1.08%)
Sep 29, 2009	21.01	21.19	20.98	21.09	63,593	+0.03(+0.14%)
Sep 28, 2009	20.83	21.30	20.83	21.06	37,351	+0.34(+1.64%)
Sep 25, 2009	20.77	20.94	20.66	20.72	122,205	-0.11(-0.51%)
Sep 24, 2009	21.35	21.35	20.67	20.83	50,521	-0.46(-2.14%)
Sep 23, 2009	21.28	21.49	21.28	21.28	29,813	+0.09(+0.43%)
Sep 22, 2009	21.45	21.45	20.98	21.19	61,935	+0.19(+0.89%)
Sep 21, 2009	20.91	21.24	20.81	21.01	35,504	-0.38(-1.79%)
Sep 18, 2009	21.43	21.43	21.26	21.39	21,095	+0.19(+0.87%)
Sep 17, 2009	21.33	21.46	21.14	21.20	36,122	-0.21(-0.97%)
Sep 16, 2009	21.10	21.43	21.10	21.41	45,579	+0.55(+2.63%)
Sep 15, 2009	20.71	20.89	20.53	20.87	57,210	+0.13(+0.62%)
Sep 14, 2009	20.49	20.74	20.48	20.74	30,553	+0.10(+0.47%)
Sep 11, 2009	20.71	20.84	20.52	20.64	36,700	-0.04(-0.17%)
Sep 10, 2009	20.42	20.68	20.31	20.68	51,848	+0.24(+1.16%)
Sep 09, 2009	20.37	20.54	20.28	20.44	46,431	+0.20(+1.00%)
Sep 08, 2009	20.32	20.37	20.09	20.24	115,137	+0.43(+2.15%)
Sep 04, 2009	19.39	19.84	19.39	19.81	48,577	+0.43(+2.24%)
Sep 03, 2009	19.39	19.45	19.29	19.38	22,895	+0.13(+0.68%)
Sep 02, 2009	18.71	19.26	18.71	19.25	134,401	+0.15(+0.77%)