Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.72	38.73	37.94	38.02	87,235	-0.54(-1.40%)
Apr 29, 2010	38.25	38.58	38.25	38.56	29,285	+0.75(+1.97%)
Apr 28, 2010	38.00	38.00	37.37	37.82	29,292	+0.15(+0.39%)
Apr 27, 2010	38.77	38.88	37.67	37.67	32,956	-1.31(-3.37%)
Apr 26, 2010	39.05	39.14	38.84	38.98	25,789	+0.21(+0.54%)
Apr 23, 2010	38.32	38.82	38.28	38.77	18,169	+0.34(+0.87%)
Apr 22, 2010	38.13	38.48	37.83	38.44	45,384	-0.10(-0.26%)
Apr 21, 2010	38.39	38.55	38.24	38.54	30,045	+0.05(+0.14%)
Apr 20, 2010	38.44	38.53	38.32	38.48	45,406	+0.42(+1.09%)
Apr 19, 2010	37.92	38.07	37.66	38.07	29,246	-0.13(-0.34%)
Apr 16, 2010	38.78	38.86	37.95	38.20	53,857	-0.72(-1.84%)
Apr 15, 2010	38.65	38.93	38.64	38.92	67,739	+0.21(+0.54%)
Apr 14, 2010	38.38	38.71	38.23	38.71	55,720	+0.48(+1.27%)
Apr 13, 2010	38.18	38.27	37.93	38.22	31,422	+0.10(+0.26%)
Apr 12, 2010	37.98	38.29	37.98	38.12	56,391	+0.03(+0.08%)
Apr 09, 2010	37.89	38.10	37.76	38.09	33,985	+0.30(+0.79%)
Apr 08, 2010	37.52	37.81	37.35	37.79	47,204	+0.12(+0.33%)
Apr 07, 2010	37.87	37.87	37.52	37.67	104,428	-0.30(-0.79%)
Apr 06, 2010	37.82	37.98	37.69	37.97	55,034	-0.04(-0.10%)
Apr 05, 2010	37.87	38.05	37.77	38.01	32,095	+0.22(+0.59%)
Apr 01, 2010	37.45	37.78	37.78	37.78	97,168	+0.54(+1.45%)
Mar 31, 2010	37.38	37.49	37.19	37.25	21,148	-0.11(-0.29%)
Mar 30, 2010	37.33	37.58	37.19	37.36	24,530	+0.08(+0.21%)
Mar 29, 2010	37.32	37.39	37.07	37.28	19,191	+0.28(+0.76%)
Mar 26, 2010	37.14	37.23	36.89	36.99	16,069	+0.13(+0.36%)
Mar 25, 2010	37.19	37.26	36.86	36.86	20,894	+0.00(+0.00%)
Mar 24, 2010	37.04	37.12	36.77	36.86	58,386	-0.51(-1.36%)
Mar 23, 2010	37.09	37.37	36.85	37.37	42,568	+0.41(+1.10%)
Mar 22, 2010	36.55	37.02	36.43	36.96	17,816	+0.12(+0.31%)
Mar 19, 2010	37.18	37.18	36.67	36.85	13,568	-0.21(-0.56%)
Mar 18, 2010	36.79	37.06	36.79	37.05	50,208	+0.07(+0.19%)
Mar 17, 2010	36.89	37.09	36.14	36.99	117,036	+0.10(+0.27%)
Mar 16, 2010	36.62	36.89	36.43	36.89	93,517	+0.49(+1.35%)
Mar 15, 2010	36.10	36.39	36.10	36.39	26,807	-0.10(-0.27%)
Mar 12, 2010	36.50	36.50	36.23	36.49	39,982	+0.41(+1.12%)
Mar 11, 2010	36.02	36.18	35.86	36.09	38,855	+0.03(+0.09%)
Mar 10, 2010	36.04	36.12	35.86	36.06	8,332	+0.15(+0.41%)
Mar 09, 2010	35.64	36.01	35.60	35.91	23,078	+0.08(+0.24%)
Mar 08, 2010	36.03	36.03	35.73	35.82	73,724	-0.05(-0.15%)
Mar 05, 2010	35.56	35.91	35.39	35.88	26,734	+0.62(+1.74%)
Mar 04, 2010	35.43	35.43	35.11	35.26	42,393	-0.02(-0.07%)
Mar 03, 2010	35.09	35.52	35.09	35.29	16,901	+0.38(+1.08%)
Mar 02, 2010	34.98	35.08	34.91	34.91	16,327	+0.13(+0.38%)
Mar 01, 2010	34.69	34.87	34.63	34.78	131,730	+0.29(+0.85%)
Feb 26, 2010	34.32	34.55	34.16	34.49	52,378	+0.27(+0.80%)
Feb 25, 2010	33.64	34.21	33.64	34.21	14,753	-0.17(-0.51%)
Feb 24, 2010	34.25	34.53	33.99	34.39	28,602	+0.16(+0.47%)
Feb 23, 2010	34.28	34.57	34.08	34.23	28,008	-0.33(-0.96%)
Feb 22, 2010	34.83	34.83	34.44	34.56	10,696	+0.06(+0.18%)
Feb 19, 2010	34.27	34.57	34.13	34.49	25,581	-0.07(-0.20%)
Feb 18, 2010	34.25	34.58	34.25	34.56	33,037	+0.38(+1.10%)
Feb 17, 2010	34.30	34.30	34.07	34.19	14,737	+0.21(+0.61%)
Feb 16, 2010	33.76	34.02	33.46	33.98	27,497	+0.65(+1.96%)
Feb 12, 2010	32.93	33.33	33.33	33.33	11,576	-0.29(-0.86%)
Feb 11, 2010	33.29	33.65	32.94	33.61	8,983	+0.52(+1.58%)
Feb 10, 2010	33.38	33.38	33.06	33.09	9,627	-0.27(-0.81%)
Feb 09, 2010	32.98	33.61	32.90	33.36	55,345	+0.68(+2.09%)
Feb 08, 2010	33.09	33.10	32.63	32.68	68,868	-0.22(-0.65%)
Feb 05, 2010	33.03	33.15	32.30	32.90	41,928	-0.44(-1.31%)
Feb 04, 2010	33.80	33.93	33.30	33.33	31,593	-1.19(-3.45%)
Feb 03, 2010	34.52	34.73	34.34	34.53	56,959	-0.06(-0.18%)
Feb 02, 2010	34.16	34.65	34.13	34.59	58,835	+0.85(+2.51%)