Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	34.33	34.56	34.17	34.50	52,365	+0.27(+0.80%)
Feb 25, 2010	33.65	34.22	33.65	34.22	14,749	-0.17(-0.51%)
Feb 24, 2010	34.26	34.54	34.00	34.40	28,595	+0.16(+0.47%)
Feb 23, 2010	34.29	34.58	34.09	34.23	28,001	-0.33(-0.96%)
Feb 22, 2010	34.83	34.83	34.45	34.56	10,693	+0.06(+0.18%)
Feb 19, 2010	34.28	34.58	34.14	34.50	25,574	-0.07(-0.20%)
Feb 18, 2010	34.26	34.59	34.26	34.57	33,028	+0.38(+1.10%)
Feb 17, 2010	34.31	34.31	34.08	34.20	14,734	+0.21(+0.61%)
Feb 16, 2010	33.77	34.03	33.47	33.99	27,490	+0.65(+1.96%)
Feb 12, 2010	32.93	33.33	33.33	33.33	11,574	-0.29(-0.86%)
Feb 11, 2010	33.30	33.66	32.95	33.62	8,980	+0.52(+1.58%)
Feb 10, 2010	33.39	33.39	33.07	33.10	9,624	-0.27(-0.81%)
Feb 09, 2010	32.99	33.62	32.91	33.37	55,331	+0.68(+2.09%)
Feb 08, 2010	33.10	33.11	32.64	32.69	68,851	-0.22(-0.65%)
Feb 05, 2010	33.04	33.16	32.30	32.90	41,917	-0.44(-1.31%)
Feb 04, 2010	33.81	33.93	33.31	33.34	31,585	-1.19(-3.45%)
Feb 03, 2010	34.53	34.73	34.35	34.53	56,945	-0.06(-0.18%)
Feb 02, 2010	34.17	34.66	34.14	34.60	58,820	+0.85(+2.51%)
Feb 01, 2010	33.83	33.89	33.27	33.75	146,261	+0.38(+1.13%)
Jan 29, 2010	33.78	33.98	33.33	33.37	22,806	-0.38(-1.12%)
Jan 28, 2010	34.18	34.35	33.53	33.75	98,384	-0.48(-1.41%)
Jan 27, 2010	33.95	34.27	33.86	34.23	97,909	+0.04(+0.11%)
Jan 26, 2010	33.93	34.52	33.90	34.20	23,721	-0.05(-0.16%)
Jan 25, 2010	34.44	34.73	34.23	34.25	97,748	+0.32(+0.95%)
Jan 22, 2010	34.50	34.72	33.93	33.93	92,808	-0.68(-1.96%)
Jan 21, 2010	35.33	35.38	34.49	34.60	104,994	-0.72(-2.05%)
Jan 20, 2010	35.60	35.65	35.00	35.33	56,736	-0.75(-2.07%)
Jan 19, 2010	35.83	36.09	35.72	36.07	62,884	+0.21(+0.58%)
Jan 15, 2010	36.14	35.86	35.86	35.86	65,932	-0.44(-1.21%)
Jan 14, 2010	36.27	36.34	36.00	36.30	25,475	+0.15(+0.43%)
Jan 13, 2010	36.10	36.21	35.81	36.15	20,402	+0.22(+0.62%)
Jan 12, 2010	36.07	36.08	35.76	35.93	84,637	-0.32(-0.89%)
Jan 11, 2010	36.36	36.36	35.93	36.25	24,138	+0.44(+1.24%)
Jan 08, 2010	35.37	35.88	35.37	35.80	50,893	+0.43(+1.22%)
Jan 07, 2010	34.90	35.39	34.90	35.37	25,703	+0.26(+0.74%)
Jan 06, 2010	35.01	35.25	35.01	35.11	24,544	+0.08(+0.22%)
Jan 05, 2010	34.97	35.12	34.89	35.03	22,066	+0.06(+0.18%)
Jan 04, 2010	34.60	34.98	34.46	34.97	33,309	+0.82(+2.41%)
Dec 31, 2009	34.32	34.15	34.15	34.15	14,435	-0.15(-0.45%)
Dec 30, 2009	34.25	34.41	34.25	34.30	10,728	-0.25(-0.72%)
Dec 29, 2009	34.57	34.79	34.50	34.55	12,640	+0.05(+0.14%)
Dec 28, 2009	34.33	34.56	34.31	34.50	12,392	+0.06(+0.18%)
Dec 24, 2009	34.53	34.53	34.16	34.44	10,836	+0.21(+0.62%)
Dec 23, 2009	34.26	34.27	34.08	34.23	14,360	+0.22(+0.65%)
Dec 22, 2009	33.90	34.26	33.90	34.01	37,156	+0.13(+0.39%)
Dec 21, 2009	33.85	34.18	33.85	33.88	22,610	-0.02(-0.07%)
Dec 18, 2009	34.33	34.33	33.72	33.90	27,098	-0.15(-0.44%)
Dec 17, 2009	34.36	34.36	34.00	34.05	17,423	-0.66(-1.90%)
Dec 16, 2009	34.74	34.74	34.44	34.71	22,501	+0.25(+0.74%)
Dec 15, 2009	34.59	34.59	34.30	34.46	22,278	-0.24(-0.70%)
Dec 14, 2009	34.66	34.73	34.57	34.70	23,486	+0.32(+0.93%)
Dec 11, 2009	34.22	34.44	34.21	34.38	21,449	+0.38(+1.11%)
Dec 10, 2009	34.03	34.33	33.97	34.00	30,961	-0.01(-0.03%)
Dec 09, 2009	33.91	34.01	33.69	34.01	20,333	-0.12(-0.35%)
Dec 08, 2009	34.26	34.33	34.03	34.13	31,686	-0.47(-1.36%)
Dec 07, 2009	34.68	34.80	34.51	34.60	30,499	-0.02(-0.05%)
Dec 04, 2009	35.01	35.05	34.38	34.62	15,714	+0.22(+0.65%)
Dec 03, 2009	34.73	34.84	34.27	34.40	61,490	-0.08(-0.25%)
Dec 02, 2009	34.60	34.63	34.32	34.48	8,277	-0.08(-0.24%)