Global Industrials Ishares ETF (NY: EXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	47.92	48.01	47.66	47.66	11,606	-0.36(-0.74%)
Apr 27, 2007	48.01	48.04	48.01	48.02	1,031	+0.40(+0.83%)
Apr 26, 2007	47.56	47.62	47.49	47.62	2,063	+0.09(+0.18%)
Apr 25, 2007	47.02	47.56	46.80	47.54	6,964	+0.24(+0.51%)
Apr 24, 2007	47.20	47.30	46.83	47.30	41,914	-0.01(-0.02%)
Apr 23, 2007	47.30	47.36	47.29	47.31	3,095	-0.05(-0.11%)
Apr 20, 2007	47.22	47.36	47.22	47.36	2,450	+0.53(+1.13%)
Apr 19, 2007	46.68	47.05	46.51	46.83	16,765	-0.11(-0.23%)
Apr 18, 2007	46.64	46.94	46.64	46.94	6,190	+0.12(+0.25%)
Apr 17, 2007	46.68	46.83	46.68	46.83	7,222	+0.01(+0.02%)
Apr 16, 2007	46.60	46.82	46.60	46.82	7,480	+0.40(+0.87%)
Apr 13, 2007	46.38	46.42	46.34	46.42	5,158	+0.04(+0.08%)
Apr 12, 2007	45.46	46.38	45.46	46.38	4,642	+0.45(+0.98%)
Apr 11, 2007	46.20	46.20	45.93	45.93	4,642	-0.27(-0.59%)
Apr 10, 2007	46.25	46.25	46.20	46.20	386	+0.20(+0.44%)
Apr 09, 2007	46.09	46.09	45.83	46.00	2,321	+0.05(+0.12%)
Apr 05, 2007	45.81	45.99	45.81	45.94	4,642	+0.26(+0.58%)
Apr 04, 2007	45.75	45.86	45.68	45.68	7,351	-0.09(-0.19%)
Apr 03, 2007	45.50	45.82	45.27	45.76	11,220	+0.40(+0.87%)
Apr 02, 2007	45.34	45.37	45.29	45.37	902	+0.02(+0.05%)
Mar 30, 2007	45.35	45.49	45.35	45.35	9,672	-0.01(-0.02%)
Mar 29, 2007	45.40	45.55	45.19	45.35	3,482	+0.30(+0.67%)
Mar 28, 2007	45.10	45.29	44.64	45.05	11,349	-0.50(-1.11%)
Mar 27, 2007	45.53	46.00	45.48	45.55	4,384	-0.26(-0.56%)
Mar 26, 2007	45.83	45.83	45.55	45.81	11,091	-0.12(-0.27%)
Mar 23, 2007	45.75	45.93	45.75	45.93	52,102	+0.28(+0.61%)
Mar 22, 2007	45.63	45.69	45.52	45.66	2,708	+0.03(+0.07%)
Mar 21, 2007	44.97	45.73	44.97	45.62	5,803	+0.75(+1.68%)
Mar 20, 2007	44.55	44.87	44.55	44.87	773	+0.18(+0.40%)
Mar 19, 2007	44.51	44.70	44.51	44.69	1,805	+0.61(+1.39%)
Mar 16, 2007	44.29	44.29	44.08	44.08	902	-0.15(-0.35%)
Mar 15, 2007	43.93	44.25	43.93	44.24	10,575	+0.43(+0.99%)
Mar 14, 2007	43.80	43.80	43.47	43.80	14,057	-0.39(-0.88%)
Mar 13, 2007	44.94	44.61	44.19	44.19	3,095	-0.75(-1.67%)
Mar 12, 2007	44.51	44.94	44.51	44.94	8,898	+0.36(+0.80%)
Mar 09, 2007	44.63	44.66	44.17	44.59	65,515	+0.09(+0.21%)
Mar 08, 2007	44.45	44.49	44.45	44.49	644	+0.51(+1.16%)
Mar 07, 2007	43.96	44.15	43.95	43.98	1,805	+0.17(+0.39%)
Mar 06, 2007	43.54	43.96	43.54	43.81	3,224	+0.85(+1.97%)
Mar 05, 2007	43.10	43.45	42.93	42.96	8,253	+0.23(+0.54%)
Mar 02, 2007	44.04	44.12	42.73	42.73	1,160	-1.46(-3.30%)
Mar 01, 2007	43.65	44.19	43.50	44.19	3,095	-0.24(-0.54%)
Feb 28, 2007	44.20	44.70	43.81	44.43	1,934	-0.53(-1.19%)
Feb 27, 2007	45.18	45.38	0.3955	44.97	6,577	-0.95(-2.06%)
Feb 26, 2007	46.06	46.06	45.80	45.91	3,353	-0.03(-0.07%)
Feb 23, 2007	45.90	45.94	45.86	45.94	11,606	+0.03(+0.07%)
Feb 22, 2007	46.00	46.10	45.84	45.91	2,837	+0.09(+0.20%)
Feb 21, 2007	45.83	45.93	45.79	45.82	2,321	-0.19(-0.40%)
Feb 20, 2007	45.86	46.00	45.83	46.00	5,287	+0.26(+0.56%)
Feb 16, 2007	45.74	45.76	45.62	45.75	19,860	-0.19(-0.41%)
Feb 15, 2007	45.84	45.97	45.70	45.93	16,765	+0.05(+0.12%)
Feb 14, 2007	45.44	45.97	45.44	45.88	27,340	+0.90(+2.00%)
Feb 13, 2007	44.93	44.98	44.93	44.98	6,964	+0.40(+0.89%)
Feb 12, 2007	44.66	44.66	44.59	44.59	1,676	-0.09(-0.19%)
Feb 09, 2007	44.89	44.89	44.67	44.67	515	-0.02(-0.05%)
Feb 08, 2007	44.69	44.74	44.69	44.69	11,220	-0.40(-0.89%)
Feb 07, 2007	45.05	45.15	45.04	45.10	7,093	+0.19(+0.43%)
Feb 06, 2007	44.94	44.98	44.90	44.90	1,547	-0.00(-0.00%)
Feb 05, 2007	44.84	44.90	44.84	44.90	257	-0.04(-0.09%)
Feb 02, 2007	45.00	45.01	44.91	44.94	7,609	+0.03(+0.07%)