Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.72	82.72	81.90	82.00	5,488	-0.78(-0.94%)
May 30, 2018	82.29	82.84	82.00	82.78	48,749	+1.05(+1.28%)
May 29, 2018	82.36	82.44	81.43	81.73	65,179	-1.35(-1.63%)
May 25, 2018		83.08	83.08	83.08	0	-0.12(-0.14%)
May 24, 2018	83.08	83.35	82.81	83.20	2,037	+0.19(+0.23%)
May 23, 2018	82.88	83.02	82.70	83.01	3,160	-0.63(-0.75%)
May 22, 2018	84.38	84.38	83.63	83.64	22,282	-0.55(-0.65%)
May 21, 2018	84.18	84.19	84.06	84.18	1,683	+1.01(+1.22%)
May 18, 2018	82.90	83.27	82.90	83.17	9,553	+0.21(+0.25%)
May 17, 2018	82.64	83.08	82.64	82.97	2,959	+0.36(+0.43%)
May 16, 2018	82.49	82.81	82.47	82.61	7,718	+0.08(+0.10%)
May 15, 2018	82.32	82.53	82.18	82.53	4,704	-0.31(-0.38%)
May 14, 2018	83.14	83.18	82.66	82.84	6,161	-0.21(-0.26%)
May 11, 2018	82.99	83.26	82.89	83.06	19,505	+0.26(+0.31%)
May 10, 2018	82.57	82.81	82.57	82.80	2,889	+0.69(+0.84%)
May 09, 2018	81.85	82.35	81.85	82.11	5,878	+0.35(+0.43%)
May 08, 2018	81.24	81.76	81.24	81.76	5,429	+0.53(+0.65%)
May 07, 2018	81.15	81.53	81.15	81.23	5,575	+0.28(+0.35%)
May 04, 2018	79.86	81.14	79.86	80.95	16,114	+0.74(+0.93%)
May 03, 2018	80.08	80.44	79.22	80.20	53,152	+0.00(+0.00%)
May 02, 2018	80.56	80.77	80.20	80.20	8,760	-0.43(-0.54%)
May 01, 2018	80.64	80.64	79.87	80.63	47,042	-0.21(-0.27%)
Apr 30, 2018	81.09	81.50	80.77	80.85	16,394	-0.55(-0.68%)
Apr 27, 2018	81.41	81.56	81.17	81.40	6,021	-0.06(-0.08%)
Apr 26, 2018	81.68	81.69	81.05	81.46	8,070	+0.08(+0.10%)
Apr 25, 2018	81.36	81.44	80.65	81.38	12,273	-0.19(-0.23%)
Apr 24, 2018	83.32	83.32	81.31	81.57	3,134	-1.27(-1.54%)
Apr 23, 2018	83.10	83.32	82.72	82.84	6,098	-0.22(-0.27%)
Apr 20, 2018	83.58	83.58	83.03	83.06	2,658	-0.22(-0.27%)
Apr 19, 2018	83.62	83.71	83.27	83.29	3,148	-0.34(-0.41%)
Apr 18, 2018	83.39	83.73	83.38	83.63	7,618	+0.93(+1.13%)
Apr 17, 2018	82.58	82.85	82.58	82.70	6,635	+0.40(+0.49%)
Apr 16, 2018	82.14	82.31	81.98	82.30	24,927	+0.72(+0.88%)
Apr 13, 2018	82.08	82.08	81.55	81.58	3,595	-0.20(-0.24%)
Apr 12, 2018	81.58	81.78	81.41	81.78	8,125	+0.75(+0.93%)
Apr 11, 2018	81.11	81.59	81.02	81.02	9,790	-0.64(-0.78%)
Apr 10, 2018	81.50	81.87	81.35	81.67	13,764	+1.19(+1.47%)
Apr 09, 2018	80.99	81.37	80.48	80.48	4,130	+0.07(+0.09%)
Apr 06, 2018	81.33	81.53	79.92	80.41	25,133	-1.32(-1.62%)
Apr 05, 2018	81.57	82.01	81.45	81.73	2,693,871	+0.70(+0.86%)
Apr 04, 2018	79.53	81.08	79.42	81.03	18,877	+0.02(+0.02%)
Apr 03, 2018	80.58	81.02	80.11	81.02	30,316	+0.79(+0.98%)
Apr 02, 2018	81.41	81.41	79.62	80.23	25,384	-1.53(-1.87%)
Mar 29, 2018		81.76	81.76	81.76	0	+1.14(+1.41%)
Mar 28, 2018	80.93	81.29	80.43	80.62	8,290	-0.14(-0.18%)
Mar 27, 2018	81.89	82.14	80.38	80.77	12,908	-0.56(-0.69%)
Mar 26, 2018	80.97	81.37	80.00	81.33	168,560	+1.62(+2.03%)
Mar 23, 2018	80.88	81.15	79.66	79.71	45,913	-1.03(-1.27%)
Mar 22, 2018	82.14	82.37	80.74	80.74	26,277	-2.33(-2.81%)
Mar 21, 2018	82.74	83.32	82.74	83.07	10,339	+0.14(+0.17%)
Mar 20, 2018	82.72	83.07	82.72	82.93	9,455	+0.16(+0.19%)
Mar 19, 2018	83.02	83.02	82.26	82.77	28,758	-0.68(-0.81%)
Mar 16, 2018	83.57	83.57	83.31	83.44	7,189	+0.23(+0.28%)
Mar 15, 2018	83.26	83.46	83.17	83.21	4,296	+0.06(+0.07%)
Mar 14, 2018	83.95	84.02	83.01	83.15	12,275	-0.42(-0.50%)
Mar 13, 2018	84.31	84.48	83.42	83.57	12,639	-0.56(-0.67%)
Mar 12, 2018	84.58	84.58	83.92	84.14	25,208	-0.26(-0.31%)
Mar 09, 2018	83.53	84.40	83.53	84.40	18,770	+1.23(+1.48%)
Mar 08, 2018	83.07	83.25	82.72	83.16	24,420	+0.14(+0.17%)
Mar 07, 2018		83.02		83.02	38,717	+0.10(+0.12%)
Mar 06, 2018	82.88	83.01	82.58	82.92	43,230	+0.47(+0.56%)
Mar 05, 2018	81.22	82.65	81.08	82.46	39,988	+0.69(+0.84%)
Mar 02, 2018	81.14	81.97	80.97	81.77	44,088	+0.02(+0.02%)