Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	34.34	34.54	34.23	34.41	130,060,304	+0.36(+1.06%)
Jan 28, 2011	35.01	35.02	33.99	34.05	246,374,944	-1.10(-3.12%)
Jan 27, 2011	35.36	35.42	35.12	35.15	107,193,288	-0.14(-0.38%)
Jan 26, 2011	35.30	35.42	35.17	35.28	88,649,344	+0.31(+0.89%)
Jan 25, 2011	35.00	35.08	34.73	34.97	84,613,736	-0.22(-0.61%)
Jan 24, 2011	34.91	35.19	34.86	35.19	82,325,920	+0.27(+0.78%)
Jan 21, 2011	35.30	35.36	34.88	34.91	116,246,656	-0.37(-1.04%)
Jan 20, 2011	35.40	35.41	34.95	35.28	100,908,424	-0.39(-1.09%)
Jan 19, 2011	36.06	36.06	35.54	35.67	86,454,472	-0.28(-0.77%)
Jan 18, 2011	35.94	36.02	35.87	35.95	40,691,864	-0.05(-0.15%)
Jan 14, 2011	35.78	36.01	35.76	36.00	51,502,528	+0.11(+0.29%)
Jan 13, 2011	36.13	36.14	35.81	35.90	70,950,464	-0.32(-0.87%)
Jan 12, 2011	35.98	36.21	35.94	36.21	89,534,576	+0.72(+2.02%)
Jan 11, 2011	35.51	35.60	35.36	35.50	71,007,128	+0.37(+1.06%)
Jan 10, 2011	35.15	35.19	34.94	35.12	83,280,752	-0.37(-1.04%)
Jan 07, 2011	35.69	35.77	35.25	35.49	76,053,632	-0.33(-0.91%)
Jan 06, 2011	36.06	36.09	35.74	35.82	58,546,600	-0.39(-1.07%)
Jan 05, 2011	35.98	36.28	35.97	36.21	63,272,220	-0.09(-0.25%)
Jan 04, 2011	36.25	36.30	35.87	36.30	60,142,720	+0.17(+0.46%)
Jan 03, 2011	36.08	36.29	36.08	36.13	53,406,176	+0.34(+0.96%)
Dec 31, 2010	35.63	35.81	35.54	35.79	45,701,236	+0.25(+0.70%)
Dec 30, 2010	35.55	35.60	35.43	35.54	37,776,680	+0.18(+0.51%)
Dec 29, 2010	35.17	35.38	35.16	35.36	41,125,416	+0.45(+1.28%)
Dec 28, 2010	34.95	34.97	34.83	34.91	40,399,676	+0.03(+0.09%)
Dec 27, 2010	34.86	34.95	34.78	34.88	39,018,484	-0.11(-0.32%)
Dec 23, 2010	34.91	35.01	34.86	34.99	36,690,492	-0.05(-0.13%)
Dec 22, 2010	34.89	35.07	34.86	35.04	33,223,320	+0.13(+0.37%)
Dec 21, 2010	34.78	35.03	34.77	34.91	79,475,840	+0.35(+1.02%)
Dec 20, 2010	34.54	34.57	34.33	34.56	65,626,000	-0.01(-0.03%)
Dec 17, 2010	34.42	34.58	34.36	34.57	58,542,704	+0.18(+0.51%)
Dec 16, 2010	34.45	34.56	34.28	34.39	74,424,176	-0.02(-0.06%)
Dec 15, 2010	34.78	34.83	34.38	34.42	92,648,032	-0.57(-1.62%)
Dec 14, 2010	34.96	35.12	34.87	34.98	71,968,168	+0.05(+0.15%)
Dec 13, 2010	34.92	35.10	34.82	34.93	66,015,920	+0.22(+0.64%)
Dec 10, 2010	34.57	34.71	34.45	34.71	60,198,696	+0.15(+0.44%)
Dec 09, 2010	34.80	34.83	34.45	34.55	84,746,584	-0.12(-0.33%)
Dec 08, 2010	34.83	34.92	34.48	34.67	65,675,380	-0.22(-0.64%)
Dec 07, 2010	35.45	35.47	34.89	34.89	86,459,200	-0.16(-0.47%)
Dec 06, 2010	34.92	35.11	34.89	35.06	60,392,532	-0.06(-0.17%)
Dec 03, 2010	34.69	35.17	34.69	35.12	59,992,232	+0.13(+0.36%)
Dec 02, 2010	34.42	35.00	34.41	34.99	97,448,624	+0.67(+1.96%)
Dec 01, 2010	34.19	34.39	34.08	34.32	109,928,712	+0.96(+2.87%)
Nov 30, 2010	33.24	33.63	33.17	33.36	105,838,056	-0.28(-0.82%)
Nov 29, 2010	33.49	33.69	33.16	33.63	107,966,352	+0.26(+0.78%)
Nov 26, 2010	33.53	33.71	33.37	33.37	81,063,264	-0.85(-2.47%)
Nov 24, 2010	33.99	34.22	34.22	34.22	84,957,080	+0.77(+2.31%)
Nov 23, 2010	33.63	33.70	33.37	33.45	116,478,008	-1.10(-3.17%)
Nov 22, 2010	34.47	34.70	34.14	34.54	62,817,192	-0.10(-0.30%)
Nov 19, 2010	34.46	34.68	34.25	34.65	64,670,004	+0.02(+0.06%)
Nov 18, 2010	34.47	34.69	34.45	34.62	104,693,160	+0.80(+2.38%)
Nov 17, 2010	33.76	34.00	33.69	33.82	107,865,232	+0.17(+0.51%)
Nov 16, 2010	34.20	34.24	33.54	33.65	183,357,232	-1.09(-3.14%)
Nov 15, 2010	34.74	34.92	34.54	34.74	65,220,524	+0.16(+0.47%)
Nov 12, 2010	34.93	35.11	34.43	34.57	119,220,584	-0.86(-2.42%)
Nov 11, 2010	35.43	35.46	35.24	35.43	64,985,496	+0.06(+0.17%)
Nov 10, 2010	35.71	35.84	35.29	35.37	89,006,560	-0.15(-0.42%)
Nov 09, 2010	36.15	36.22	35.40	35.52	74,302,960	-0.37(-1.02%)
Nov 08, 2010	35.84	36.00	35.75	35.88	49,810,892	-0.24(-0.66%)
Nov 05, 2010	36.00	36.20	35.97	36.12	72,196,064	-0.07(-0.19%)
Nov 04, 2010	35.92	36.19	35.88	36.19	112,181,048	+0.80(+2.27%)
Nov 03, 2010	35.25	35.41	34.82	35.38	126,354,672	+0.30(+0.85%)
Nov 02, 2010	35.05	35.20	34.97	35.09	64,887,716	+0.35(+1.01%)

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.