Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	27.09	27.28	26.92	27.19	37,336	+0.15(+0.55%)
Jul 30, 2009	27.00	27.23	27.00	27.04	100,266	+0.43(+1.62%)
Jul 29, 2009	26.63	26.67	26.41	26.61	26,088	-0.02(-0.06%)
Jul 28, 2009	26.58	26.66	26.41	26.62	38,208	-0.00(-0.01%)
Jul 27, 2009	26.52	26.63	26.33	26.63	91,176	+0.16(+0.62%)
Jul 24, 2009	26.32	26.50	26.26	26.46	52,678	+0.16(+0.63%)
Jul 23, 2009	25.88	26.45	25.88	26.30	599,813	+0.53(+2.06%)
Jul 22, 2009	25.92	25.92	25.66	25.77	1,233,923	+0.09(+0.33%)
Jul 21, 2009	25.68	25.75	25.49	25.68	150,039	+0.01(+0.04%)
Jul 20, 2009	25.40	25.71	25.39	25.67	58,051	+0.40(+1.58%)
Jul 17, 2009	25.30	25.35	25.13	25.27	15,910	+0.02(+0.06%)
Jul 16, 2009	25.12	25.37	25.06	25.26	305,325	+0.15(+0.61%)
Jul 15, 2009	24.87	25.19	24.79	25.10	34,860	+0.53(+2.14%)
Jul 14, 2009	24.53	24.64	24.44	24.57	33,183	-0.10(-0.41%)
Jul 13, 2009	24.36	24.71	24.31	24.68	19,970	+0.33(+1.35%)
Jul 10, 2009	24.34	24.45	24.13	24.35	32,032	-0.23(-0.93%)
Jul 09, 2009	24.53	24.68	24.41	24.57	30,085	+0.23(+0.94%)
Jul 08, 2009	24.41	24.62	24.14	24.35	51,830	-0.20(-0.82%)
Jul 07, 2009	25.02	25.02	24.47	24.55	21,467	-0.54(-2.16%)
Jul 06, 2009	24.73	25.09	24.69	25.09	12,046	+0.14(+0.58%)
Jul 02, 2009	25.30	25.30	24.89	24.95	86,538	-0.61(-2.37%)
Jul 01, 2009	25.64	25.76	25.52	25.55	251,351	+0.26(+1.01%)
Jun 30, 2009	25.40	25.51	25.11	25.30	17,241	-0.31(-1.20%)
Jun 29, 2009	25.44	25.61	25.31	25.61	33,803	+0.30(+1.17%)
Jun 26, 2009	25.19	25.36	25.08	25.31	24,071	+0.12(+0.49%)
Jun 25, 2009	24.87	25.25	24.87	25.19	22,937	+0.41(+1.65%)
Jun 24, 2009	25.26	25.26	24.75	24.78	46,299	-0.01(-0.04%)
Jun 23, 2009	24.46	24.82	24.45	24.79	149,538	+0.37(+1.52%)
Jun 22, 2009	24.81	24.85	24.27	24.42	73,653	-1.03(-4.04%)
Jun 19, 2009	25.69	25.69	25.34	25.44	53,973	-0.04(-0.17%)
Jun 18, 2009	25.55	25.75	25.38	25.48	97,543	+0.13(+0.50%)
Jun 17, 2009	25.24	25.52	25.13	25.36	90,956	+0.33(+1.32%)
Jun 16, 2009	25.45	25.45	25.03	25.03	56,814	-0.10(-0.40%)
Jun 15, 2009	25.53	25.53	25.01	25.13	48,119	-0.52(-2.03%)
Jun 12, 2009	25.63	25.71	25.42	25.65	765,246	-0.02(-0.08%)
Jun 11, 2009	25.35	25.92	25.35	25.67	136,088	+0.36(+1.43%)
Jun 10, 2009	25.50	25.54	25.06	25.31	20,999	-0.12(-0.48%)
Jun 09, 2009	25.26	25.48	25.23	25.43	29,889	+0.26(+1.01%)
Jun 08, 2009	25.02	25.23	24.87	25.18	102,008	+0.05(+0.21%)
Jun 05, 2009	25.32	25.48	25.07	25.12	37,950	-0.29(-1.13%)
Jun 04, 2009	25.48	25.56	25.35	25.41	14,925	+0.02(+0.08%)
Jun 03, 2009	25.75	26.10	25.22	25.39	39,595	-0.51(-1.97%)
Jun 02, 2009	25.65	25.95	25.65	25.90	254,387	+0.16(+0.61%)
Jun 01, 2009	26.64	26.64	25.67	25.74	59,132	+0.15(+0.57%)
May 29, 2009	25.57	25.60	25.30	25.60	29,650	+0.29(+1.13%)
May 28, 2009	25.11	25.46	24.94	25.31	29,387	+0.39(+1.56%)
May 27, 2009	25.44	25.44	24.78	24.92	23,123	-0.32(-1.29%)
May 26, 2009	24.64	25.32	24.64	25.25	35,982	+0.60(+2.44%)
May 22, 2009	24.81	24.82	24.63	24.64	12,377	+0.11(+0.46%)
May 21, 2009	24.73	24.73	24.38	24.53	25,627	-0.37(-1.48%)
May 20, 2009	25.04	25.24	24.88	24.90	26,280	-0.08(-0.32%)
May 19, 2009	24.83	25.18	24.83	24.98	21,068	-0.11(-0.42%)
May 18, 2009	24.83	25.11	24.81	25.09	239,454	+0.72(+2.97%)
May 15, 2009	24.81	24.81	24.31	24.36	41,599	-0.52(-2.09%)
May 14, 2009	24.70	25.02	24.70	24.88	175,797	+0.23(+0.95%)
May 13, 2009	25.00	25.12	24.62	24.65	39,172	-0.49(-1.97%)
May 12, 2009	25.01	25.24	24.88	25.14	109,880	+0.47(+1.90%)
May 11, 2009	24.55	24.75	24.55	24.68	27,242	-0.31(-1.26%)
May 08, 2009	24.84	24.99	24.65	24.99	110,587	+0.46(+1.89%)
May 07, 2009	25.25	25.25	24.45	24.53	101,559	-0.70(-2.76%)
May 06, 2009	25.30	25.30	24.94	25.22	40,152	+0.45(+1.83%)
May 05, 2009	24.72	24.89	24.65	24.77	53,451	-0.20(-0.79%)
May 04, 2009	24.44	24.97	24.31	24.97	25,289	+0.64(+2.62%)