Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		83.08	83.08	83.08	0	+0.13(+0.15%)
Dec 28, 2017	83.09	83.09	82.82	82.96	3,767	+0.11(+0.13%)
Dec 27, 2017	82.89	83.12	82.79	82.85	241,822	+0.06(+0.08%)
Dec 26, 2017	82.81	83.09	82.79	82.79	11,791	-0.06(-0.08%)
Dec 22, 2017	82.72	82.85	82.53	82.85	3,308	+0.30(+0.36%)
Dec 21, 2017	82.60	82.85	82.54	82.55	40,554	+0.13(+0.16%)
Dec 20, 2017	82.86	82.86	82.42	82.42	18,127	-0.02(-0.02%)
Dec 19, 2017	82.40	82.54	82.10	82.44	165,830	+0.03(+0.03%)
Dec 18, 2017	82.26	82.52	82.26	82.41	16,234	+0.76(+0.93%)
Dec 15, 2017	81.37	81.72	81.37	81.66	34,136	+0.43(+0.53%)
Dec 14, 2017	81.76	81.84	81.23	81.23	1,993	-0.36(-0.45%)
Dec 13, 2017	81.44	81.81	81.44	81.60	7,278	+0.20(+0.24%)
Dec 12, 2017	81.38	81.59	81.37	81.40	19,117	+0.13(+0.16%)
Dec 11, 2017	81.48	81.58	81.27	81.27	4,024	-0.13(-0.16%)
Dec 08, 2017	81.44	81.50	81.32	81.40	8,102	+0.15(+0.19%)
Dec 07, 2017	81.08	81.35	81.04	81.25	4,899	+0.60(+0.74%)
Dec 06, 2017	80.53	80.88	80.53	80.65	13,711	-0.15(-0.19%)
Dec 05, 2017	81.27	81.27	80.69	80.80	9,064	-0.28(-0.34%)
Dec 04, 2017	81.41	81.41	81.08	81.08	25,365	+0.24(+0.30%)
Dec 01, 2017	81.32	81.38	80.73	80.84	224,074	-0.66(-0.81%)
Nov 30, 2017	81.17	81.94	80.96	81.50	109,705	+0.60(+0.74%)
Nov 29, 2017	80.81	81.03	80.80	80.90	7,773	+0.22(+0.28%)
Nov 28, 2017	80.01	80.68	80.01	80.68	7,114	+0.89(+1.11%)
Nov 27, 2017	80.14	80.14	79.78	79.79	7,700	-0.13(-0.17%)
Nov 24, 2017	80.04	80.23	79.89	79.92	19,935	+0.16(+0.20%)
Nov 22, 2017	79.75	79.83	79.61	79.76	5,660	+0.26(+0.32%)
Nov 21, 2017	79.46	79.73	79.32	79.51	11,267	+0.50(+0.63%)
Nov 20, 2017	78.75	79.38	78.75	79.01	128,375	+0.29(+0.37%)
Nov 17, 2017	78.98	79.00	78.71	78.71	9,420	-0.59(-0.74%)
Nov 16, 2017	78.91	79.35	78.90	79.30	4,861	+0.96(+1.23%)
Nov 15, 2017	78.33	78.53	78.11	78.34	22,947	-0.36(-0.46%)
Nov 14, 2017	78.83	78.83	78.65	78.71	10,193	-0.20(-0.25%)
Nov 13, 2017	78.89	79.22	78.83	78.90	26,501	-0.52(-0.66%)
Nov 10, 2017	79.44	79.62	79.42	79.43	7,139	-0.25(-0.31%)
Nov 09, 2017	79.93	80.05	79.28	79.67	8,397	-0.91(-1.13%)
Nov 08, 2017	80.60	80.72	80.44	80.58	48,511	-0.08(-0.10%)
Nov 07, 2017	80.63	80.80	80.55	80.66	5,576	+0.00(+0.01%)
Nov 06, 2017	80.62	80.66	80.47	80.66	7,030	+0.14(+0.17%)
Nov 03, 2017	80.53	80.54	80.38	80.52	4,678	+0.05(+0.07%)
Nov 02, 2017	80.22	80.58	80.14	80.47	32,591	+0.22(+0.28%)
Nov 01, 2017	80.63	80.80	80.18	80.24	64,875	+0.04(+0.04%)
Oct 31, 2017	80.46	80.55	80.20	80.21	27,577	-0.15(-0.19%)
Oct 30, 2017	80.49	80.49	80.26	80.36	12,799	-0.11(-0.13%)
Oct 27, 2017	80.39	80.47	80.34	80.47	4,031	+0.04(+0.06%)
Oct 26, 2017	80.43	80.54	80.31	80.42	9,327	+0.21(+0.26%)
Oct 25, 2017	80.55	80.55	79.92	80.22	14,613	-0.29(-0.37%)
Oct 24, 2017	80.54	80.80	80.51	80.51	9,406	+0.18(+0.22%)
Oct 23, 2017	80.71	80.71	80.18	80.33	12,328	-0.33(-0.41%)
Oct 20, 2017	80.11	80.66	80.11	80.66	10,324	+0.50(+0.62%)
Oct 19, 2017	79.83	80.16	79.81	80.16	3,047	+0.12(+0.16%)
Oct 18, 2017	80.01	80.18	80.01	80.04	28,667	+0.23(+0.29%)
Oct 17, 2017	79.90	79.90	79.73	79.81	6,449	-0.21(-0.27%)
Oct 16, 2017	80.07	80.16	79.91	80.02	5,551	+0.01(+0.01%)
Oct 13, 2017	80.27	80.74	80.01	80.01	12,155	-0.02(-0.02%)
Oct 12, 2017	79.70	80.13	79.70	80.03	64,534	+0.21(+0.27%)
Oct 11, 2017	79.69	79.85	79.64	79.82	11,816	+0.12(+0.16%)
Oct 10, 2017	79.63	79.79	79.48	79.69	86,552	+0.51(+0.64%)
Oct 09, 2017	79.41	79.47	79.17	79.19	8,238	-0.28(-0.35%)
Oct 06, 2017	79.22	79.46	79.19	79.46	6,276	-0.04(-0.06%)
Oct 05, 2017	79.43	79.51	79.31	79.51	41,061	-0.05(-0.07%)
Oct 04, 2017	79.61	79.67	79.48	79.56	19,125	-0.01(-0.01%)
Oct 03, 2017	79.29	79.57	79.29	79.57	10,810	+0.35(+0.44%)