Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.53	33.87	33.53	33.65	12,488	-0.13(-0.40%)
Aug 30, 2010	34.11	34.11	33.78	33.78	10,738	-0.44(-1.29%)
Aug 27, 2010	34.22	34.22	33.49	34.22	9,831	+0.68(+2.04%)
Aug 26, 2010	33.79	33.98	33.50	33.54	9,832	-0.04(-0.12%)
Aug 25, 2010	33.26	33.58	33.06	33.58	79,157	+0.04(+0.12%)
Aug 24, 2010	33.77	33.77	33.37	33.54	22,490	-0.65(-1.89%)
Aug 23, 2010	34.71	34.82	34.18	34.18	15,889	-0.32(-0.92%)
Aug 20, 2010	34.70	34.70	34.28	34.50	6,993	-0.41(-1.17%)
Aug 19, 2010	35.62	35.62	34.77	34.91	5,726	-0.70(-1.97%)
Aug 18, 2010	35.51	35.71	35.29	35.61	16,394	+0.14(+0.39%)
Aug 17, 2010	35.30	35.75	35.22	35.47	8,666	+0.58(+1.67%)
Aug 16, 2010	34.63	35.04	34.46	34.89	46,276	+0.09(+0.25%)
Aug 13, 2010	34.80	34.97	34.76	34.80	8,646	-0.10(-0.29%)
Aug 12, 2010	34.63	34.97	34.61	34.90	16,131	-0.19(-0.55%)
Aug 11, 2010	35.80	35.80	35.10	35.10	23,678	-1.58(-4.30%)
Aug 10, 2010	36.54	36.75	36.26	36.67	5,021	-0.43(-1.17%)
Aug 09, 2010	36.91	37.11	36.87	37.11	21,106	+0.31(+0.84%)
Aug 06, 2010	36.80	36.98	36.41	36.80	85,452	-0.09(-0.25%)
Aug 05, 2010	36.80	36.90	36.74	36.89	18,859	+0.13(+0.36%)
Aug 04, 2010	36.62	36.89	36.62	36.76	68,870	+0.02(+0.04%)
Aug 03, 2010	36.82	36.83	36.51	36.74	13,880	-0.09(-0.25%)
Aug 02, 2010	36.37	36.88	36.36	36.84	106,368	+0.88(+2.46%)
Jul 30, 2010	35.95	36.02	35.35	35.95	92,220	+0.02(+0.04%)
Jul 29, 2010	36.13	36.27	35.69	35.94	119,787	+0.06(+0.17%)
Jul 28, 2010	35.93	35.93	35.76	35.87	27,534	-0.12(-0.32%)
Jul 27, 2010	36.44	36.44	35.88	35.99	124,673	-0.26(-0.71%)
Jul 26, 2010	35.97	36.27	35.78	36.25	119,207	+0.50(+1.39%)
Jul 23, 2010	35.25	35.81	35.15	35.75	16,088	+0.63(+1.79%)
Jul 22, 2010	34.75	35.26	34.72	35.12	50,502	+1.17(+3.45%)
Jul 21, 2010	34.49	34.49	33.80	33.95	33,058	-0.32(-0.93%)
Jul 20, 2010	33.42	34.28	33.42	34.27	41,584	+0.33(+0.98%)
Jul 19, 2010	34.13	34.13	33.68	33.93	51,759	+0.13(+0.39%)
Jul 16, 2010	33.80	34.59	33.80	33.80	17,850	-1.10(-3.16%)
Jul 15, 2010	34.97	34.97	34.45	34.90	128,046	-0.02(-0.07%)
Jul 14, 2010	34.85	34.97	34.61	34.93	365,082	+0.22(+0.63%)
Jul 13, 2010	34.64	34.88	34.64	34.71	188,429	+0.51(+1.50%)
Jul 12, 2010	34.11	34.32	33.90	34.20	25,095	-0.12(-0.36%)
Jul 09, 2010	34.32	34.32	34.04	34.32	10,026	+0.20(+0.59%)
Jul 08, 2010	33.99	34.13	33.79	34.12	18,053	+0.35(+1.03%)
Jul 07, 2010	33.00	33.77	32.93	33.77	21,597	+0.95(+2.91%)
Jul 06, 2010	33.11	33.34	32.60	32.82	128,148	+0.42(+1.29%)
Jul 02, 2010	32.40	32.93	32.20	32.40	70,110	-0.29(-0.88%)
Jul 01, 2010	32.71	32.87	32.20	32.69	35,259	+0.15(+0.45%)
Jun 30, 2010	32.69	33.08	32.45	32.54	27,651	-0.09(-0.29%)
Jun 29, 2010	33.52	33.52	32.58	32.63	25,057	-1.57(-4.58%)
Jun 25, 2010	34.20	34.46	33.90	34.20	19,718	+0.09(+0.27%)
Jun 24, 2010	34.56	34.56	34.04	34.11	28,392	-0.52(-1.50%)
Jun 23, 2010	34.80	34.80	34.39	34.63	12,782	-0.04(-0.11%)
Jun 22, 2010	35.51	35.51	34.63	34.66	40,777	-0.84(-2.36%)
Jun 21, 2010	35.98	36.08	35.32	35.50	45,350	+0.23(+0.66%)
Jun 18, 2010	35.27	35.29	35.10	35.27	10,598	+0.00(+0.01%)
Jun 17, 2010	35.40	35.44	34.89	35.26	17,493	+0.24(+0.68%)
Jun 16, 2010	34.81	35.20	34.81	35.03	19,939	-0.12(-0.35%)
Jun 15, 2010	34.59	35.22	34.54	35.15	148,321	+0.97(+2.83%)
Jun 14, 2010	34.43	34.76	34.18	34.18	18,029	+0.20(+0.60%)
Jun 11, 2010	33.60	33.98	33.57	33.98	12,689	-0.00(-0.01%)
Jun 10, 2010	33.46	34.00	33.46	33.98	19,856	+1.36(+4.17%)
Jun 09, 2010	33.00	33.31	32.48	32.62	62,338	+0.03(+0.09%)
Jun 08, 2010	32.23	32.62	32.02	32.59	13,072	+0.40(+1.24%)
Jun 07, 2010	32.89	32.89	32.19	32.19	52,019	-0.63(-1.92%)
Jun 04, 2010	32.82	33.76	32.82	32.82	21,560	-1.52(-4.43%)
Jun 03, 2010	34.58	34.62	34.03	34.34	28,015	-0.02(-0.07%)
Jun 02, 2010	33.44	34.37	33.44	34.37	38,090	+0.90(+2.69%)