Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	39.84	40.05	39.77	39.86	116,093	+0.09(+0.24%)
Jul 30, 2012	39.57	39.84	39.55	39.77	168,329	-0.03(-0.08%)
Jul 27, 2012	39.38	39.93	39.36	39.80	94,982	+0.61(+1.56%)
Jul 26, 2012	38.93	39.20	38.91	39.19	120,924	+1.09(+2.85%)
Jul 25, 2012	38.20	38.24	38.05	38.10	64,640	+0.23(+0.62%)
Jul 24, 2012	38.34	38.34	37.69	37.87	84,616	-0.68(-1.76%)
Jul 23, 2012	38.30	38.59	38.10	38.55	38,657	-0.35(-0.91%)
Jul 20, 2012	38.92	38.98	38.72	38.90	58,332	-0.59(-1.50%)
Jul 19, 2012	39.59	39.59	39.38	39.49	108,351	-0.16(-0.41%)
Jul 18, 2012	39.46	39.79	39.34	39.65	127,640	+0.16(+0.41%)
Jul 17, 2012	39.24	39.54	39.05	39.49	85,874	+0.29(+0.74%)
Jul 16, 2012	39.07	39.24	38.98	39.20	63,724	+0.06(+0.15%)
Jul 13, 2012	38.79	39.19	38.79	39.14	46,587	+0.66(+1.73%)
Jul 12, 2012	38.49	38.56	38.18	38.48	41,311	-0.42(-1.07%)
Jul 11, 2012	38.84	38.97	38.71	38.90	130,936	+0.32(+0.82%)
Jul 10, 2012	38.92	38.94	38.43	38.58	42,689	-0.11(-0.28%)
Jul 09, 2012	38.60	38.76	38.41	38.69	114,434	+0.21(+0.56%)
Jul 06, 2012	38.30	38.51	38.25	38.47	161,065	-0.18(-0.47%)
Jul 05, 2012	38.80	38.80	38.45	38.65	123,113	-0.34(-0.88%)
Jul 03, 2012	38.91	39.00	38.80	39.00	51,103	-0.07(-0.17%)
Jul 02, 2012	38.63	39.08	38.54	39.06	1,743,901	+0.44(+1.13%)
Jun 29, 2012	38.55	38.64	38.39	38.63	86,764	+0.72(+1.89%)
Jun 28, 2012	37.69	37.92	37.57	37.91	96,695	+0.18(+0.48%)
Jun 27, 2012	37.65	37.86	37.57	37.73	80,961	+0.33(+0.88%)
Jun 26, 2012	37.40	37.53	37.18	37.40	94,778	+0.24(+0.63%)
Jun 25, 2012	37.27	37.27	37.01	37.16	160,256	-0.44(-1.16%)
Jun 22, 2012	37.65	37.65	37.43	37.60	46,908	+0.47(+1.26%)
Jun 21, 2012	37.67	37.80	37.10	37.13	87,772	-0.56(-1.49%)
Jun 20, 2012	37.80	37.89	37.54	37.69	49,381	-0.06(-0.15%)
Jun 19, 2012	37.65	37.95	37.54	37.75	220,828	+0.45(+1.21%)
Jun 18, 2012	37.12	37.36	37.09	37.30	194,021	-0.01(-0.04%)
Jun 15, 2012	37.28	37.39	37.19	37.32	63,385	+0.12(+0.34%)
Jun 14, 2012	36.81	37.22	36.75	37.19	19,907	+0.48(+1.30%)
Jun 13, 2012	36.64	36.96	36.62	36.72	27,493	-0.15(-0.41%)
Jun 12, 2012	36.58	36.87	36.35	36.86	39,421	+0.56(+1.54%)
Jun 11, 2012	36.72	36.72	36.30	36.30	77,053	-0.16(-0.45%)
Jun 08, 2012	36.00	36.49	35.88	36.47	61,054	+0.42(+1.18%)
Jun 07, 2012	36.54	36.55	36.01	36.04	44,266	-0.22(-0.61%)
Jun 06, 2012	35.83	36.26	35.83	36.26	55,932	+0.63(+1.78%)
Jun 05, 2012	35.53	35.65	35.44	35.63	72,390	+0.00(+0.00%)
Jun 04, 2012	35.59	35.69	35.45	35.63	87,708	+0.26(+0.74%)
Jun 01, 2012	35.42	35.63	35.32	35.37	77,452	-0.37(-1.04%)
May 31, 2012	35.61	35.91	35.37	35.74	47,788	+0.22(+0.61%)
May 30, 2012	35.61	35.76	35.50	35.53	60,602	-0.48(-1.32%)
May 29, 2012	35.91	36.05	35.73	36.00	62,492	+0.14(+0.40%)
May 25, 2012	35.78	36.05	35.78	35.86	84,018	+0.00(+0.00%)
May 24, 2012	35.95	36.10	35.66	35.86	34,801	-0.05(-0.13%)
May 23, 2012	35.81	36.04	35.51	35.91	86,500	-0.26(-0.72%)
May 22, 2012	36.31	36.49	36.14	36.17	43,210	-0.06(-0.16%)
May 21, 2012	36.01	36.23	35.98	36.23	72,501	+0.39(+1.09%)
May 18, 2012	36.02	36.16	35.75	35.83	25,717	-0.05(-0.15%)
May 17, 2012	35.98	36.11	35.89	35.89	73,749	-0.26(-0.72%)
May 16, 2012	36.42	36.53	36.10	36.15	65,894	-0.29(-0.81%)
May 15, 2012	36.49	36.75	36.36	36.44	73,587	-0.16(-0.43%)
May 14, 2012	36.68	36.75	36.47	36.60	55,054	-0.43(-1.16%)
May 11, 2012	36.71	37.18	36.71	37.03	82,178	+0.01(+0.02%)
May 10, 2012	37.17	37.24	36.98	37.02	81,035	+0.01(+0.02%)
May 09, 2012	36.77	37.09	36.63	37.02	89,655	-0.03(-0.09%)
May 08, 2012	37.22	37.26	36.86	37.05	60,135	-0.29(-0.77%)
May 07, 2012	36.89	37.43	36.89	37.33	109,520	+0.33(+0.88%)
May 04, 2012	37.17	37.17	36.92	37.01	39,518	-0.14(-0.37%)
May 03, 2012	37.26	37.35	37.06	37.15	26,042	-0.05(-0.12%)
May 02, 2012	37.05	37.21	36.91	37.19	49,707	-0.16(-0.44%)