Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	33.84	33.84	33.09	33.49	31,454	-0.06(-0.18%)
Sep 29, 2009	33.70	33.76	33.41	33.55	31,414	-0.11(-0.32%)
Sep 28, 2009	33.30	33.76	33.30	33.66	4,522	+0.36(+1.09%)
Sep 25, 2009	33.53	33.62	33.02	33.30	298,284	-0.19(-0.58%)
Sep 24, 2009	34.40	36.98	33.42	33.49	131,340	-0.74(-2.17%)
Sep 23, 2009	34.51	34.67	34.23	34.23	27,491	-0.19(-0.56%)
Sep 22, 2009	34.54	34.54	34.25	34.43	16,474	+0.40(+1.16%)
Sep 21, 2009	33.92	36.41	33.71	34.03	46,752	-0.34(-0.99%)
Sep 18, 2009	34.49	34.49	34.23	34.37	44,212	+0.12(+0.36%)
Sep 17, 2009	34.22	34.67	34.04	34.25	40,895	-0.02(-0.07%)
Sep 16, 2009	34.20	34.38	33.91	34.27	41,954	+0.47(+1.40%)
Sep 15, 2009	33.45	33.87	33.35	33.80	27,286	+0.43(+1.30%)
Sep 14, 2009	32.96	33.45	32.93	33.37	15,883	-0.02(-0.05%)
Sep 11, 2009	33.43	33.57	33.26	33.38	134,064	+0.09(+0.28%)
Sep 10, 2009	32.90	33.30	32.67	33.29	17,739	+0.43(+1.30%)
Sep 09, 2009	32.63	32.97	32.49	32.86	57,958	+0.50(+1.56%)
Sep 08, 2009	32.42	32.43	32.21	32.36	14,262	+0.58(+1.83%)
Sep 04, 2009	31.23	31.79	31.16	31.78	6,025	+0.61(+1.97%)
Sep 03, 2009	31.11	31.16	30.86	31.16	10,059	+0.19(+0.60%)
Sep 02, 2009	30.85	30.98	30.68	30.98	17,789	+0.06(+0.20%)
Sep 01, 2009	31.43	31.71	30.86	30.92	12,995	-0.70(-2.23%)
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%)