Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	31.76	31.76	31.48	31.62	7,832	-0.47(-1.47%)
Aug 28, 2009	32.34	32.34	31.94	32.09	9,543	+0.04(+0.12%)
Aug 27, 2009	31.95	32.07	31.50	32.05	6,556	+0.16(+0.51%)
Aug 26, 2009	32.09	32.09	31.70	31.89	13,083	-0.44(-1.37%)
Aug 25, 2009	32.16	32.46	32.14	32.33	77,484	+0.59(+1.86%)
Aug 24, 2009	32.05	32.11	31.71	31.74	239,736	-0.07(-0.22%)
Aug 21, 2009	31.46	31.85	31.46	31.81	48,512	+0.78(+2.52%)
Aug 20, 2009	30.78	31.12	30.74	31.03	17,291	+0.28(+0.91%)
Aug 19, 2009	30.36	30.78	30.10	30.75	157,109	+0.21(+0.69%)
Aug 18, 2009	30.42	30.59	30.18	30.54	10,371	+0.38(+1.26%)
Aug 17, 2009	30.44	30.44	29.98	30.16	62,715	-1.04(-3.32%)
Aug 14, 2009	31.61	31.61	30.92	31.20	24,470	-0.34(-1.06%)
Aug 13, 2009	31.57	31.61	31.23	31.54	82,760	+0.33(+1.04%)
Aug 12, 2009	30.59	31.38	30.59	31.21	28,776	+0.52(+1.71%)
Aug 11, 2009	30.88	30.88	30.54	30.69	11,334	-0.23(-0.74%)
Aug 10, 2009	31.16	31.34	30.79	30.91	11,429	-0.42(-1.34%)
Aug 07, 2009	31.12	31.45	30.35	31.33	8,764	+0.40(+1.30%)
Aug 06, 2009	31.03	31.03	30.64	30.93	15,371	+0.01(+0.03%)
Aug 05, 2009	30.93	31.00	30.58	30.92	39,690	-0.11(-0.35%)
Aug 04, 2009	30.78	31.07	30.72	31.03	24,537	+0.05(+0.18%)
Aug 03, 2009	30.76	31.02	30.55	30.98	22,633	+0.63(+2.07%)
Jul 31, 2009	30.16	30.47	29.94	30.35	12,909	+0.43(+1.43%)
Jul 30, 2009	29.81	30.24	29.81	29.92	24,096	+0.61(+2.09%)
Jul 29, 2009	29.33	29.35	29.17	29.31	6,848	-0.26(-0.89%)
Jul 28, 2009	29.49	29.71	29.27	29.57	10,336	-0.10(-0.34%)
Jul 27, 2009	29.48	29.70	29.44	29.67	11,271	-0.01(-0.03%)
Jul 24, 2009	29.62	29.68	29.29	29.68	32,098	+0.05(+0.16%)
Jul 23, 2009	28.89	29.64	28.89	29.64	435,404	+0.65(+2.25%)
Jul 22, 2009	28.74	29.12	28.69	28.98	603,580	+0.13(+0.46%)
Jul 21, 2009	29.09	29.09	28.47	28.85	32,952	+0.14(+0.49%)
Jul 20, 2009	28.50	28.74	28.41	28.71	27,515	+0.53(+1.87%)
Jul 17, 2009	28.23	28.23	28.05	28.19	30,338	-0.16(-0.57%)
Jul 16, 2009	27.97	28.35	27.92	28.35	23,419	+0.42(+1.50%)
Jul 15, 2009	27.57	27.93	27.57	27.93	9,846	+0.82(+3.03%)
Jul 14, 2009	27.05	27.11	26.88	27.11	5,416	+0.25(+0.92%)
Jul 13, 2009	26.39	26.86	26.39	26.86	3,215	+0.55(+2.10%)
Jul 10, 2009	26.05	26.34	26.05	26.31	2,184	-0.15(-0.56%)
Jul 09, 2009	26.46	26.56	26.17	26.46	101,086	+0.50(+1.93%)
Jul 08, 2009	26.03	26.12	25.78	25.96	22,284	-0.16(-0.62%)
Jul 07, 2009	26.83	26.83	26.12	26.12	9,985	-0.59(-2.20%)
Jul 06, 2009	26.77	26.77	26.60	26.70	7,788	-0.25(-0.92%)
Jul 02, 2009	27.50	27.50	26.95	26.95	15,696	-1.10(-3.92%)
Jul 01, 2009	28.04	28.18	27.91	28.05	42,534	+0.47(+1.72%)
Jun 30, 2009	27.86	27.86	27.50	27.58	8,117	-0.39(-1.40%)
Jun 29, 2009	28.00	28.04	27.79	27.97	4,159	+0.26(+0.94%)
Jun 26, 2009	27.84	27.84	27.57	27.71	3,284	+0.18(+0.65%)
Jun 25, 2009	27.70	27.84	27.51	27.53	27,694	+0.47(+1.73%)
Jun 24, 2009	27.28	27.53	27.04	27.06	3,329	+0.38(+1.42%)
Jun 23, 2009	26.57	27.99	25.94	26.68	2,859	-0.01(-0.05%)
Jun 22, 2009	27.56	27.56	26.67	26.69	9,355	-1.51(-5.35%)
Jun 19, 2009	28.38	28.38	28.03	28.20	5,450	+0.22(+0.80%)
Jun 18, 2009	27.74	28.11	27.67	27.98	5,797	-0.16(-0.58%)
Jun 17, 2009	28.23	28.23	27.73	28.14	4,408	-0.19(-0.66%)
Jun 16, 2009	28.89	28.89	28.15	28.33	7,384	-0.34(-1.19%)
Jun 15, 2009	29.16	29.18	28.48	28.67	17,406	-0.74(-2.51%)
Jun 12, 2009	29.54	29.54	29.25	29.40	4,900	-0.21(-0.71%)
Jun 11, 2009	29.60	29.85	29.60	29.61	132,019	+0.29(+0.98%)
Jun 10, 2009	29.84	29.84	29.00	29.33	9,325	+0.09(+0.32%)
Jun 09, 2009	29.12	29.51	29.12	29.23	53,013	+0.30(+1.05%)
Jun 08, 2009	29.19	29.19	28.78	28.93	5,176	-0.28(-0.96%)
Jun 05, 2009	29.80	29.80	28.69	29.21	30,376	-0.31(-1.05%)
Jun 04, 2009	29.30	29.55	29.01	29.52	8,079	+0.54(+1.85%)
Jun 03, 2009	29.45	29.45	28.84	28.98	27,155	-0.82(-2.76%)
Jun 02, 2009	29.59	29.91	29.50	29.81	156,786	+0.30(+1.02%)