Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.04	21.28	20.77	20.87	0	-0.32(-1.50%)
Feb 26, 2009	21.54	21.74	21.18	21.18	5,020	-0.25(-1.16%)
Feb 25, 2009	21.85	21.96	21.18	21.43	8,323	-0.56(-2.54%)
Feb 24, 2009	21.38	22.05	21.25	21.99	5,947	+0.82(+3.88%)
Feb 23, 2009	22.25	22.25	21.16	21.17	16,752	-1.26(-5.63%)
Feb 20, 2009	22.49	22.70	21.91	22.43	80,609	-0.51(-2.24%)
Feb 19, 2009	23.36	23.36	22.77	22.95	2,556	-0.17(-0.72%)
Feb 18, 2009	23.29	23.31	22.90	23.11	34,650	+0.11(+0.47%)
Feb 17, 2009	23.18	23.36	22.95	23.01	9,588	-1.54(-6.29%)
Feb 13, 2009	24.30	24.85	24.22	24.55	10,071	+0.43(+1.77%)
Feb 12, 2009	24.10	24.27	23.63	24.12	10,491	-0.37(-1.50%)
Feb 11, 2009	24.77	24.87	24.49	24.49	5,837	+0.07(+0.27%)
Feb 10, 2009	25.40	25.52	24.19	24.42	43,390	-1.27(-4.95%)
Feb 09, 2009	25.32	26.01	25.28	25.70	13,384	+0.12(+0.49%)
Feb 06, 2009	24.73	25.63	24.73	25.57	7,366	+0.69(+2.77%)
Feb 05, 2009	24.18	25.00	24.18	24.88	25,966	+0.47(+1.91%)
Feb 04, 2009	24.84	24.84	24.40	24.42	9,947	+0.06(+0.25%)
Feb 03, 2009	24.04	24.47	24.04	24.36	8,427	+0.58(+2.45%)
Feb 02, 2009	23.61	23.96	23.61	23.77	24,190	-0.36(-1.51%)
Jan 30, 2009	24.68	24.84	24.09	24.14	0	-0.69(-2.78%)
Jan 29, 2009	25.14	25.14	24.71	24.83	5,441	-0.88(-3.44%)
Jan 28, 2009	25.71	25.97	25.53	25.71	22,366	+0.61(+2.44%)
Jan 27, 2009	25.05	25.17	24.60	25.10	15,123	+0.50(+2.05%)
Jan 26, 2009	24.49	24.83	24.22	24.60	22,967	+0.29(+1.18%)
Jan 23, 2009	24.16	24.53	23.80	24.31	43,076	-0.35(-1.41%)
Jan 22, 2009	24.49	24.86	24.06	24.66	21,530	-0.46(-1.82%)
Jan 21, 2009	24.49	25.11	24.22	25.11	7,038	+0.91(+3.77%)
Jan 20, 2009	25.36	25.36	24.19	24.20	23,367	-1.31(-5.14%)
Jan 16, 2009	25.51	25.67	24.87	25.51	17,465	+0.05(+0.21%)
Jan 15, 2009	25.67	25.67	24.62	25.46	19,209	+0.48(+1.91%)
Jan 14, 2009	26.09	26.09	24.98	24.98	17,450	-1.11(-4.24%)
Jan 13, 2009	26.59	26.59	25.88	26.09	8,871	-0.72(-2.69%)
Jan 12, 2009	27.56	27.56	26.81	26.81	2,579	-0.92(-3.33%)
Jan 09, 2009	28.44	28.44	27.46	27.73	5,750	-0.54(-1.91%)
Jan 08, 2009	27.77	28.27	27.77	28.27	4,371	+0.06(+0.20%)
Jan 07, 2009	29.00	29.01	28.22	28.22	8,358	-0.82(-2.83%)
Jan 06, 2009	28.88	29.04	28.67	29.04	7,290	+0.39(+1.35%)
Jan 05, 2009	28.72	28.93	28.36	28.65	39,211	-0.04(-0.14%)
Jan 02, 2009	28.10	28.88	27.33	28.69	0	+0.78(+2.78%)
Jan 01, 2009	27.57	28.14	27.57	27.91	0	+0.00(+0.00%)
Dec 31, 2008	27.57	28.14	27.57	27.91	23,635	+0.81(+3.00%)
Dec 30, 2008	26.68	27.43	26.68	27.10	38,897	+0.62(+2.34%)
Dec 29, 2008	26.80	27.01	26.29	26.48	12,931	-0.05(-0.20%)
Dec 26, 2008	26.60	26.91	26.22	26.54	25,687	-0.05(-0.20%)
Dec 24, 2008	26.16	26.70	26.15	26.59	9,782	+0.41(+1.57%)
Dec 23, 2008	26.79	26.86	26.11	26.18	13,952	-0.12(-0.44%)
Dec 22, 2008	26.60	26.82	26.21	26.29	28,589	-0.90(-3.31%)
Dec 19, 2008	27.32	27.73	27.04	27.19	17,192	-0.22(-0.82%)
Dec 18, 2008	28.29	28.29	27.09	27.42	24,635	-0.96(-3.39%)
Dec 17, 2008	27.73	28.50	27.73	28.38	23,060	+0.42(+1.50%)
Dec 16, 2008	26.56	28.30	26.56	27.96	51,590	+1.43(+5.41%)
Dec 15, 2008	26.63	26.99	26.33	26.53	14,869	-0.18(-0.67%)
Dec 12, 2008	26.26	26.74	26.11	26.70	12,766	+0.32(+1.20%)
Dec 11, 2008	26.87	27.27	26.39	26.39	3,516	-0.67(-2.49%)
Dec 10, 2008	26.74	27.14	26.74	27.06	11,810	+0.60(+2.26%)
Dec 09, 2008	26.37	27.13	26.37	26.46	8,794	-0.47(-1.76%)
Dec 08, 2008	26.64	27.48	26.64	26.94	12,918	+1.12(+4.36%)
Dec 05, 2008	24.91	25.81	24.49	25.81	21,752	+0.68(+2.72%)
Dec 04, 2008	25.60	26.08	24.98	25.13	18,318	-0.99(-3.80%)
Dec 03, 2008	25.83	26.12	24.91	26.12	11,734	+0.61(+2.40%)
Dec 02, 2008	25.08	25.81	24.96	25.51	44,645	+1.03(+4.21%)