Global 100 Ishares ETF (NY: IOO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.07	17.17	16.92	17.14	358,132	+0.27(+1.58%)
May 28, 2009	16.83	16.92	16.57	16.87	258,739	+0.21(+1.28%)
May 27, 2009	16.93	16.99	16.62	16.66	324,997	-0.31(-1.81%)
May 26, 2009	16.51	17.00	16.41	16.97	503,011	+0.37(+2.21%)
May 22, 2009	16.66	16.76	16.56	16.60	224,693	-0.03(-0.20%)
May 21, 2009	16.50	16.63	16.44	16.63	283,887	-0.10(-0.58%)
May 20, 2009	16.67	17.04	16.67	16.73	319,243	+0.01(+0.06%)
May 19, 2009	16.86	16.86	16.62	16.72	507,475	+0.07(+0.41%)
May 18, 2009	16.31	16.66	16.30	16.65	482,190	+0.55(+3.41%)
May 15, 2009	16.23	16.35	16.01	16.10	303,035	-0.13(-0.79%)
May 14, 2009	16.06	16.34	16.06	16.23	2,159,822	+0.14(+0.88%)
May 13, 2009	16.19	16.29	16.04	16.09	286,253	-0.39(-2.35%)
May 12, 2009	16.50	16.59	16.30	16.48	500,514	+0.10(+0.64%)
May 11, 2009	16.38	16.48	16.32	16.37	1,026,711	-0.33(-1.98%)
May 08, 2009	16.44	16.74	16.38	16.70	371,733	+0.50(+3.11%)
May 07, 2009	16.50	16.55	16.09	16.20	333,683	-0.17(-1.02%)
May 06, 2009	16.39	16.39	16.13	16.37	284,604	+0.26(+1.60%)
May 05, 2009	15.82	16.20	15.67	16.11	571,294	-0.11(-0.67%)
May 04, 2009	16.13	16.22	16.09	16.22	660,972	+0.55(+3.49%)
May 01, 2009	15.62	15.74	15.51	15.67	187,725	+0.13(+0.85%)
Apr 30, 2009	15.84	15.84	15.48	15.54	716,564	+0.03(+0.22%)
Apr 29, 2009	15.30	15.65	15.30	15.51	387,090	+0.40(+2.66%)
Apr 28, 2009	15.00	15.27	14.98	15.11	162,096	-0.10(-0.64%)
Apr 27, 2009	15.13	15.38	15.11	15.20	280,890	-0.10(-0.66%)
Apr 24, 2009	15.23	15.42	15.20	15.30	317,413	+0.22(+1.45%)
Apr 23, 2009	14.84	15.13	14.80	15.08	386,132	+0.30(+2.01%)
Apr 22, 2009	14.57	15.09	14.57	14.79	564,976	-0.21(-1.39%)
Apr 21, 2009	14.60	15.00	14.55	15.00	323,592	+0.28(+1.91%)
Apr 20, 2009	15.04	15.04	14.71	14.72	442,699	-0.65(-4.20%)
Apr 17, 2009	15.46	15.46	15.27	15.36	439,741	-0.01(-0.04%)
Apr 16, 2009	15.20	15.73	15.13	15.37	316,073	+0.17(+1.10%)
Apr 15, 2009	14.96	15.21	14.88	15.20	258,012	+0.20(+1.30%)
Apr 14, 2009	15.04	15.21	15.00	15.00	744,113	-0.28(-1.85%)
Apr 13, 2009	15.04	15.38	15.04	15.29	433,749	+0.12(+0.82%)
Apr 09, 2009	15.12	15.16	15.00	15.16	395,654	+0.39(+2.67%)
Apr 08, 2009	14.73	14.89	14.63	14.77	287,910	+0.11(+0.76%)
Apr 07, 2009	14.72	14.80	14.62	14.66	393,618	-0.33(-2.18%)
Apr 06, 2009	14.96	15.01	14.77	14.98	432,661	-0.17(-1.12%)
Apr 03, 2009	15.10	15.17	14.91	15.15	497,734	+0.11(+0.70%)
Apr 02, 2009	14.96	15.29	14.96	15.05	545,869	+0.49(+3.38%)
Apr 01, 2009	14.08	14.62	14.08	14.56	663,468	+0.30(+2.13%)
Mar 31, 2009	14.17	14.45	14.11	14.25	1,201,758	+0.28(+1.98%)
Mar 30, 2009	14.37	14.37	13.83	13.97	322,521	-0.90(-6.08%)
Mar 26, 2009	14.78	14.94	14.66	14.88	606,453	+0.20(+1.36%)
Mar 25, 2009	14.57	14.86	14.31	14.68	675,092	+0.24(+1.63%)
Mar 24, 2009	14.52	14.75	13.89	14.44	1,189,959	-0.39(-2.66%)
Mar 23, 2009	14.46	14.84	14.43	14.84	594,474	+0.97(+7.03%)
Mar 20, 2009	14.07	14.15	13.83	13.86	504,946	-0.19(-1.37%)
Mar 19, 2009	14.36	14.51	14.05	14.06	606,397	-0.12(-0.86%)
Mar 18, 2009	13.76	14.33	13.65	14.18	546,225	+0.23(+1.64%)
Mar 17, 2009	13.56	13.96	13.48	13.95	504,780	+0.35(+2.60%)
Mar 16, 2009	13.74	13.91	13.59	13.59	620,618	+0.06(+0.42%)
Mar 13, 2009	13.44	13.58	12.95	13.54	0	+0.17(+1.29%)
Mar 12, 2009	12.87	13.42	12.80	13.36	589,520	+0.40(+3.12%)
Mar 11, 2009	12.99	13.16	12.82	12.96	577,700	+0.09(+0.71%)
Mar 10, 2009	12.44	12.90	12.44	12.87	663,044	+0.72(+5.94%)
Mar 09, 2009	12.18	12.41	12.08	12.15	721,870	-0.20(-1.61%)
Mar 06, 2009	12.42	12.61	12.06	12.35	0	+0.05(+0.41%)
Mar 05, 2009	12.47	12.61	12.25	12.30	195,427	-0.45(-3.50%)
Mar 04, 2009	12.59	12.96	12.53	12.74	652,220	+0.26(+2.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.