US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.56	37.80	36.88	37.14	2,805,902	-0.40(-1.06%)
Jun 29, 2009	37.21	37.65	36.78	37.54	2,278,932	+0.47(+1.27%)
Jun 26, 2009	36.68	37.28	36.54	37.07	1,639,305	+0.32(+0.86%)
Jun 25, 2009	36.04	36.77	35.99	36.76	1,863,588	+0.70(+1.94%)
Jun 24, 2009	36.10	36.58	35.76	36.06	2,098,044	+0.18(+0.50%)
Jun 23, 2009	35.52	36.15	35.31	35.88	2,635,551	+0.45(+1.28%)
Jun 22, 2009	37.02	37.36	35.40	35.42	2,153,484	-2.16(-5.75%)
Jun 19, 2009	37.44	37.75	36.82	37.58	1,716,757	+0.61(+1.65%)
Jun 18, 2009	36.27	37.08	36.15	36.97	1,915,549	+0.82(+2.27%)
Jun 17, 2009	36.97	36.98	35.76	36.15	3,767,946	-0.97(-2.60%)
Jun 16, 2009	37.98	37.98	37.04	37.12	2,195,914	-0.69(-1.83%)
Jun 15, 2009	38.27	38.54	37.76	37.81	2,239,887	-0.90(-2.33%)
Jun 12, 2009	38.32	38.81	38.30	38.71	1,837,202	+0.28(+0.74%)
Jun 11, 2009	38.16	39.04	38.07	38.43	3,207,433	+0.80(+2.12%)
Jun 10, 2009	38.83	38.83	37.63	37.63	3,649,461	-0.85(-2.22%)
Jun 09, 2009	38.45	38.71	38.16	38.49	3,056,202	+0.22(+0.57%)
Jun 08, 2009	38.19	38.61	37.81	38.27	2,865,363	+0.32(+0.83%)
Jun 05, 2009	38.99	39.06	37.74	37.95	3,325,142	-0.37(-0.95%)
Jun 04, 2009	37.31	38.38	37.26	38.31	2,883,179	+1.28(+3.44%)
Jun 03, 2009	37.20	37.52	36.67	37.04	2,660,591	-0.39(-1.04%)
Jun 02, 2009	37.49	37.75	37.14	37.43	2,647,511	-0.81(-2.12%)
Jun 01, 2009	38.35	38.79	37.80	38.24	2,378,540	+0.35(+0.92%)
May 29, 2009	37.50	37.94	36.86	37.89	2,628,018	+0.67(+1.81%)
May 28, 2009	36.54	37.31	35.85	37.22	3,216,218	+1.05(+2.90%)
May 27, 2009	37.68	37.77	36.09	36.17	1,762,516	-1.14(-3.05%)
May 26, 2009	35.73	37.43	35.63	37.31	3,124,490	+1.33(+3.70%)
May 22, 2009	36.56	36.68	35.93	35.98	2,515,293	-0.30(-0.83%)
May 21, 2009	35.76	36.70	35.72	36.28	3,647,148	-0.07(-0.20%)
May 20, 2009	38.01	38.25	36.04	36.35	3,903,500	-0.93(-2.48%)
May 19, 2009	38.44	38.71	37.19	37.27	3,328,607	-0.95(-2.49%)
May 18, 2009	36.88	38.39	36.76	38.23	2,977,839	+2.27(+6.33%)
May 15, 2009	36.56	36.99	35.72	35.95	2,796,500	-0.71(-1.95%)
May 14, 2009	35.27	36.86	35.27	36.67	3,602,201	+1.02(+2.85%)
May 13, 2009	36.39	36.62	35.37	35.65	3,717,555	-1.67(-4.48%)
May 12, 2009	38.93	38.93	36.30	37.32	4,260,963	-1.11(-2.90%)
May 11, 2009	39.49	39.93	38.25	38.44	5,192,712	-2.17(-5.34%)
May 08, 2009	38.62	40.74	38.16	40.61	5,147,841	+2.66(+7.00%)
May 07, 2009	41.08	41.08	37.23	37.95	5,054,656	-0.97(-2.50%)
May 06, 2009	37.47	39.34	37.27	38.92	5,058,680	+2.48(+6.80%)
May 05, 2009	36.16	36.97	35.95	36.45	4,659,769	-0.49(-1.33%)
May 04, 2009	33.68	36.94	33.68	36.94	4,350,584	+3.62(+10.86%)
May 01, 2009	33.55	34.04	33.01	33.32	2,403,743	-0.28(-0.82%)
Apr 30, 2009	34.64	34.79	33.48	33.60	3,258,760	-0.33(-0.96%)
Apr 29, 2009	33.02	34.16	32.97	33.92	4,693,045	+1.47(+4.53%)
Apr 28, 2009	32.43	33.21	32.11	32.45	3,905,181	-0.84(-2.51%)
Apr 27, 2009	33.08	34.14	33.03	33.29	3,831,329	-0.78(-2.29%)
Apr 24, 2009	33.59	34.79	33.00	34.07	7,809,523	+0.71(+2.14%)
Apr 23, 2009	32.34	33.64	32.05	33.35	5,723,337	+1.22(+3.79%)
Apr 22, 2009	32.04	34.14	31.82	32.13	6,696,765	-0.78(-2.37%)
Apr 21, 2009	29.77	33.06	29.40	32.91	6,979,102	+2.23(+7.28%)
Apr 20, 2009	33.61	33.61	30.68	30.68	3,570,116	-4.11(-11.81%)
Apr 17, 2009	34.46	35.38	33.58	34.79	5,489,337	+0.64(+1.88%)
Apr 16, 2009	34.54	34.72	33.19	34.15	3,564,216	+0.07(+0.21%)
Apr 15, 2009	32.13	34.23	31.69	34.07	2,603,670	+1.48(+4.54%)
Apr 14, 2009	34.66	35.07	32.51	32.60	3,505,747	-2.62(-7.43%)
Apr 13, 2009	32.98	35.48	32.64	35.21	3,738,671	+1.74(+5.19%)
Apr 09, 2009	31.31	33.66	31.22	33.47	4,306,462	+4.56(+15.79%)
Apr 08, 2009	29.15	29.23	28.28	28.91	2,042,623	-0.02(-0.06%)
Apr 07, 2009	28.77	29.62	28.77	28.92	2,150,711	-0.80(-2.71%)
Apr 06, 2009	29.76	30.05	29.35	29.73	2,569,565	-1.04(-3.38%)
Apr 03, 2009	29.24	30.77	29.09	30.77	3,127,297	+1.29(+4.38%)
Apr 02, 2009	30.22	30.53	29.05	29.48	3,301,268	+0.74(+2.57%)