Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.74	82.74	81.92	82.02	5,487	-0.78(-0.94%)
May 30, 2018	82.31	82.86	82.02	82.80	48,737	+1.05(+1.28%)
May 29, 2018	82.38	82.46	81.45	81.75	65,162	-1.35(-1.63%)
May 25, 2018		83.10	83.10	83.10	0	-0.12(-0.14%)
May 24, 2018	83.10	83.37	82.83	83.22	2,037	+0.19(+0.23%)
May 23, 2018	82.90	83.05	82.72	83.03	3,159	-0.63(-0.75%)
May 22, 2018	84.40	84.40	83.65	83.66	22,276	-0.55(-0.65%)
May 21, 2018	84.20	84.21	84.08	84.20	1,682	+1.01(+1.22%)
May 18, 2018	82.92	83.29	82.92	83.19	9,551	+0.21(+0.25%)
May 17, 2018	82.67	83.10	82.67	82.99	2,959	+0.36(+0.43%)
May 16, 2018	82.51	82.83	82.49	82.63	7,716	+0.08(+0.10%)
May 15, 2018	82.34	82.55	82.20	82.55	4,703	-0.31(-0.38%)
May 14, 2018	83.16	83.20	82.68	82.86	6,159	-0.21(-0.26%)
May 11, 2018	83.01	83.28	82.91	83.08	19,500	+0.26(+0.31%)
May 10, 2018	82.59	82.83	82.59	82.82	2,888	+0.69(+0.84%)
May 09, 2018	81.87	82.37	81.87	82.13	5,877	+0.35(+0.43%)
May 08, 2018	81.26	81.78	81.26	81.78	5,427	+0.53(+0.65%)
May 07, 2018	81.17	81.55	81.17	81.25	5,574	+0.28(+0.35%)
May 04, 2018	79.88	81.16	79.88	80.97	16,110	+0.74(+0.93%)
May 03, 2018	80.10	80.46	79.24	80.22	53,139	+0.00(+0.00%)
May 02, 2018	80.58	80.79	80.22	80.22	8,758	-0.43(-0.54%)
May 01, 2018	80.66	80.66	79.89	80.65	47,030	-0.21(-0.27%)
Apr 30, 2018	81.11	81.52	80.79	80.87	16,390	-0.55(-0.68%)
Apr 27, 2018	81.43	81.58	81.19	81.42	6,020	-0.06(-0.08%)
Apr 26, 2018	81.70	81.71	81.07	81.48	8,068	+0.08(+0.10%)
Apr 25, 2018	81.39	81.46	80.67	81.40	12,270	-0.19(-0.23%)
Apr 24, 2018	83.34	83.34	81.33	81.59	3,133	-1.27(-1.54%)
Apr 23, 2018	83.12	83.34	82.75	82.86	6,097	-0.22(-0.27%)
Apr 20, 2018	83.60	83.60	83.05	83.09	2,657	-0.22(-0.27%)
Apr 19, 2018	83.64	83.73	83.29	83.31	3,148	-0.34(-0.41%)
Apr 18, 2018	83.41	83.75	83.40	83.65	7,617	+0.93(+1.13%)
Apr 17, 2018	82.60	82.87	82.60	82.72	6,633	+0.40(+0.49%)
Apr 16, 2018	82.16	82.33	82.00	82.32	24,920	+0.72(+0.88%)
Apr 13, 2018	82.10	82.10	81.57	81.60	3,595	-0.20(-0.24%)
Apr 12, 2018	81.60	81.80	81.43	81.80	8,123	+0.75(+0.93%)
Apr 11, 2018	81.13	81.61	81.05	81.05	9,788	-0.64(-0.78%)
Apr 10, 2018	81.52	81.90	81.37	81.69	13,761	+1.19(+1.47%)
Apr 09, 2018	81.01	81.39	80.50	80.50	4,129	+0.07(+0.09%)
Apr 06, 2018	81.35	81.56	79.94	80.43	25,127	-1.32(-1.62%)
Apr 05, 2018	81.59	82.03	81.47	81.75	2,693,189	+0.70(+0.86%)
Apr 04, 2018	79.55	81.10	79.44	81.05	18,872	+0.02(+0.02%)
Apr 03, 2018	80.60	81.05	80.13	81.04	30,308	+0.79(+0.98%)
Apr 02, 2018	81.43	81.43	79.64	80.25	25,377	-1.53(-1.87%)
Mar 29, 2018		81.78	81.78	81.78	0	+1.14(+1.41%)
Mar 28, 2018	80.95	81.31	80.45	80.64	8,288	-0.14(-0.18%)
Mar 27, 2018	81.91	82.16	80.40	80.79	12,905	-0.56(-0.69%)
Mar 26, 2018	80.99	81.39	80.02	81.35	168,518	+1.62(+2.03%)
Mar 23, 2018	80.90	81.17	79.68	79.73	45,902	-1.03(-1.27%)
Mar 22, 2018	82.16	82.39	80.76	80.76	26,270	-2.34(-2.81%)
Mar 21, 2018	82.76	83.34	82.76	83.09	10,337	+0.14(+0.17%)
Mar 20, 2018	82.74	83.09	82.74	82.95	9,453	+0.16(+0.19%)
Mar 19, 2018	83.04	83.04	82.28	82.79	28,751	-0.68(-0.81%)
Mar 16, 2018	83.59	83.59	83.33	83.47	7,187	+0.23(+0.28%)
Mar 15, 2018	83.28	83.48	83.19	83.24	4,295	+0.06(+0.07%)
Mar 14, 2018	83.97	84.04	83.03	83.17	12,272	-0.42(-0.50%)
Mar 13, 2018	84.33	84.50	83.44	83.60	12,635	-0.56(-0.67%)
Mar 12, 2018	84.60	84.60	83.94	84.16	25,202	-0.26(-0.31%)
Mar 09, 2018	83.55	84.42	83.55	84.42	18,765	+1.23(+1.48%)
Mar 08, 2018	83.09	83.27	82.74	83.18	24,414	+0.14(+0.17%)
Mar 07, 2018		83.04		83.04	38,707	+0.10(+0.12%)
Mar 06, 2018	82.90	83.03	82.60	82.94	43,219	+0.47(+0.56%)
Mar 05, 2018	81.24	82.67	81.10	82.48	39,978	+0.69(+0.84%)
Mar 02, 2018	81.16	81.99	80.99	81.79	44,077	+0.02(+0.02%)