Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	36.05	36.30	35.75	36.23	10,195	+0.79(+2.23%)
Oct 30, 2007	35.59	35.65	35.44	35.44	7,535	-0.46(-1.28%)
Oct 29, 2007	35.81	35.91	35.78	35.90	19,947	+0.45(+1.28%)
Oct 26, 2007	35.40	35.53	35.40	35.45	2,511	+0.64(+1.83%)
Oct 25, 2007	34.89	34.92	34.75	34.81	8,717	+0.05(+0.16%)
Oct 24, 2007	35.42	35.42	34.31	34.76	12,116	-0.22(-0.64%)
Oct 23, 2007	34.85	34.98	34.60	34.98	21,868	+0.89(+2.60%)
Oct 22, 2007	33.74	34.18	33.73	34.10	29,994	-0.32(-0.92%)
Oct 19, 2007	35.02	35.02	34.41	34.41	14,184	-0.62(-1.76%)
Oct 18, 2007	34.95	35.14	34.93	35.03	3,841	+0.12(+0.35%)
Oct 17, 2007	35.11	35.19	34.73	34.91	10,638	+0.39(+1.12%)
Oct 16, 2007	34.52	34.57	34.43	34.52	7,387	-0.30(-0.87%)
Oct 15, 2007	35.41	35.41	34.83	34.83	8,422	-0.68(-1.91%)
Oct 12, 2007	35.44	35.53	35.38	35.50	15,662	+0.11(+0.31%)
Oct 11, 2007	34.94	35.87	34.94	35.40	5,319	+0.09(+0.25%)
Oct 10, 2007	35.22	35.33	35.12	35.31	20,981	+0.00(+0.00%)
Oct 09, 2007	34.92	35.31	34.92	35.31	78,755	+0.70(+2.03%)
Oct 08, 2007	34.79	34.79	34.52	34.60	6,944	-0.43(-1.22%)
Oct 05, 2007	34.87	35.04	34.87	35.03	15,219	+0.46(+1.33%)
Oct 04, 2007	34.65	34.68	34.57	34.57	10,638	+0.26(+0.75%)
Oct 03, 2007	34.66	34.72	28.01	34.31	8,569	-0.16(-0.47%)
Oct 02, 2007	34.61	34.61	34.28	34.48	3,250	-0.04(-0.12%)
Oct 01, 2007	34.52	34.56	34.18	34.52	12,411	+0.50(+1.47%)
Sep 28, 2007	33.87	34.04	33.81	34.02	5,023	+0.15(+0.44%)
Sep 27, 2007	33.83	33.87	33.81	33.87	3,841	+0.30(+0.91%)
Sep 26, 2007	33.50	33.58	33.36	33.56	6,205	+0.24(+0.73%)
Sep 25, 2007	32.86	33.32	32.86	33.32	58,364	-0.32(-0.95%)
Sep 24, 2007	33.68	33.81	33.55	33.64	19,356	-0.09(-0.26%)
Sep 21, 2007	33.50	33.84	33.50	33.72	4,137	+0.27(+0.81%)
Sep 20, 2007	33.66	33.68	33.45	33.45	39,451	-0.16(-0.48%)
Sep 19, 2007	33.80	33.88	33.60	33.62	105,942	+0.08(+0.24%)
Sep 18, 2007	32.59	33.54	32.55	33.53	7,092	+1.15(+3.55%)
Sep 17, 2007	32.70	32.72	32.22	32.38	19,651	-0.84(-2.53%)
Sep 14, 2007	32.97	33.26	32.97	33.22	13,741	-0.22(-0.67%)
Sep 13, 2007	33.39	33.53	33.39	33.45	5,023	+0.08(+0.24%)
Sep 12, 2007	33.07	33.49	33.07	33.37	7,092	-0.05(-0.16%)
Sep 11, 2007	33.09	33.42	33.08	33.42	4,728	+0.56(+1.71%)
Sep 10, 2007	32.89	32.90	32.59	32.86	5,171	+0.18(+0.54%)
Sep 07, 2007	32.85	32.85	32.58	32.68	7,978	-0.58(-1.73%)
Sep 06, 2007	33.07	33.31	32.99	33.26	12,707	+0.30(+0.92%)
Sep 05, 2007	32.88	32.99	32.86	32.95	5,467	-0.74(-2.21%)
Sep 04, 2007	33.49	33.70	33.43	33.70	5,614	+0.48(+1.45%)
Aug 31, 2007	32.99	33.29	32.99	33.22	4,137	+0.74(+2.29%)
Aug 30, 2007	32.59	32.65	32.47	32.47	4,432	-0.45(-1.38%)
Aug 29, 2007	32.55	32.93	32.36	32.93	6,944	+0.93(+2.92%)
Aug 28, 2007	32.63	32.63	31.99	31.99	7,387	-1.08(-3.25%)
Aug 27, 2007	33.04	37.13	32.97	33.07	6,796	-0.15(-0.45%)
Aug 24, 2007	32.87	33.22	32.82	33.22	14,628	+0.52(+1.59%)
Aug 23, 2007	32.85	32.85	32.60	32.70	5,171	+0.28(+0.88%)
Aug 22, 2007	32.23	32.41	32.16	32.41	8,274	+0.96(+3.06%)
Aug 21, 2007	31.27	31.53	31.25	31.45	14,480	-0.12(-0.39%)
Aug 20, 2007	31.46	31.57	31.18	31.57	10,047	+0.39(+1.24%)
Aug 17, 2007	31.40	31.46	30.48	31.19	13,593	+1.42(+4.76%)
Aug 16, 2007	30.06	30.32	29.48	29.77	13,593	-1.36(-4.38%)
Aug 15, 2007	31.27	31.77	31.13	31.13	23,936	-0.93(-2.89%)
Aug 14, 2007	32.39	32.39	31.83	32.06	7,683	-0.76(-2.33%)
Aug 13, 2007	33.50	33.50	32.82	32.82	3,841	+0.28(+0.85%)
Aug 10, 2007	32.08	32.59	32.08	32.55	28,074	-0.41(-1.25%)
Aug 09, 2007	33.20	33.48	32.96	32.96	8,865	-0.83(-2.44%)
Aug 08, 2007	33.91	34.02	33.78	33.78	12,559	+0.33(+0.99%)
Aug 07, 2007	33.07	33.81	33.06	33.45	17,287	+0.36(+1.08%)
Aug 06, 2007	33.28	33.28	32.71	33.09	9,013	+0.16(+0.49%)
Aug 03, 2007	32.96	33.32	32.86	32.93	15,957	-0.39(-1.16%)
Aug 02, 2007	33.43	33.47	33.31	33.32	5,171	+0.46(+1.40%)