Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	30.98	31.25	30.96	31.17	71,426,672	+0.09(+0.29%)
Mar 30, 2010	31.04	31.17	30.87	31.08	68,006,568	+0.12(+0.38%)
Mar 29, 2010	30.73	30.98	30.66	30.96	78,322,088	+0.55(+1.80%)
Mar 26, 2010	30.52	30.63	30.16	30.42	94,317,912	+0.15(+0.49%)
Mar 25, 2010	30.35	30.71	30.21	30.27	97,829,848	-0.08(-0.27%)
Mar 24, 2010	30.48	30.61	30.35	30.35	87,942,928	-0.46(-1.49%)
Mar 23, 2010	30.63	30.83	30.49	30.81	68,278,304	+0.21(+0.70%)
Mar 22, 2010	30.17	30.62	30.10	30.59	77,745,024	+0.11(+0.36%)
Mar 19, 2010	30.93	30.99	30.44	30.48	89,176,416	-0.40(-1.29%)
Mar 18, 2010	31.06	31.10	30.73	30.88	99,799,600	-0.24(-0.76%)
Mar 17, 2010	31.09	31.27	30.99	31.12	97,315,144	+0.33(+1.08%)
Mar 16, 2010	30.50	30.80	30.38	30.79	78,918,808	+0.39(+1.29%)
Mar 15, 2010	30.25	30.43	30.22	30.39	58,859,876	-0.22(-0.73%)
Mar 12, 2010	30.86	30.87	30.53	30.62	66,145,416	-0.10(-0.34%)
Mar 11, 2010	30.53	30.75	30.37	30.72	57,317,220	+0.01(+0.02%)
Mar 10, 2010	30.56	30.84	30.50	30.71	99,987,504	+0.21(+0.70%)
Mar 09, 2010	30.19	30.64	30.19	30.50	90,211,312	+0.17(+0.56%)
Mar 08, 2010	30.37	30.48	30.28	30.33	76,633,288	+0.02(+0.07%)
Mar 05, 2010	29.94	30.30	29.83	30.30	105,644,896	+0.77(+2.61%)
Mar 04, 2010	29.71	29.75	29.35	29.53	82,521,808	-0.16(-0.52%)
Mar 03, 2010	29.81	30.06	29.58	29.69	92,940,696	+0.11(+0.38%)
Mar 02, 2010	29.62	29.82	29.49	29.58	89,661,656	+0.26(+0.88%)
Mar 01, 2010	29.18	29.40	29.11	29.32	98,841,024	+0.49(+1.69%)
Feb 26, 2010	28.57	28.89	28.40	28.83	88,817,576	+0.29(+1.01%)
Feb 25, 2010	28.10	28.59	27.94	28.54	99,510,184	-0.24(-0.83%)
Feb 24, 2010	28.70	28.91	28.53	28.78	98,702,672	+0.27(+0.96%)
Feb 23, 2010	29.02	29.18	28.48	28.51	139,452,240	-0.67(-2.31%)
Feb 22, 2010	29.32	29.34	29.08	29.18	76,276,336	+0.04(+0.13%)
Feb 19, 2010	29.06	29.33	28.98	29.14	104,409,224	-0.25(-0.86%)
Feb 18, 2010	29.05	29.50	29.01	29.39	83,184,480	+0.11(+0.38%)
Feb 17, 2010	29.40	29.42	29.10	29.28	85,984,368	+0.10(+0.36%)
Feb 16, 2010	28.88	29.20	28.68	29.18	98,909,440	+0.73(+2.58%)
Feb 12, 2010	28.23	28.45	28.45	28.45	85,202,448	-0.36(-1.26%)
Feb 11, 2010	28.26	28.84	28.03	28.81	121,894,632	+0.74(+2.64%)
Feb 10, 2010	28.15	28.33	27.76	28.07	114,380,616	-0.07(-0.26%)
Feb 09, 2010	27.92	28.40	27.70	28.14	180,182,848	+0.82(+3.01%)
Feb 08, 2010	27.51	27.74	27.25	27.32	106,337,040	-0.21(-0.75%)
Feb 05, 2010	27.84	27.68	26.77	27.53	224,190,368	-0.31(-1.12%)
Feb 04, 2010	28.68	28.71	27.83	27.84	178,059,440	-1.55(-5.26%)
Feb 03, 2010	29.34	29.47	29.06	29.39	86,916,832	+0.06(+0.20%)
Feb 02, 2010	29.15	29.39	28.88	29.33	117,279,384	+0.53(+1.84%)
Feb 01, 2010	28.59	29.12	28.57	28.80	110,647,400	+0.47(+1.66%)
Jan 29, 2010	28.97	29.05	28.18	28.33	205,027,856	-0.31(-1.09%)
Jan 28, 2010	29.10	29.22	28.39	28.64	132,542,032	-0.20(-0.69%)
Jan 27, 2010	28.71	28.95	28.40	28.84	123,808,944	-0.30(-1.04%)
Jan 26, 2010	28.96	29.31	26.50	29.14	121,388,864	-0.38(-1.30%)
Jan 25, 2010	29.70	29.84	29.35	29.53	116,441,528	+0.21(+0.73%)
Jan 22, 2010	29.76	29.86	29.25	29.31	146,174,256	-0.66(-2.22%)
Jan 21, 2010	30.75	30.84	29.96	29.98	156,873,792	-0.93(-3.02%)
Jan 20, 2010	31.16	31.16	30.66	30.91	106,663,112	-0.76(-2.41%)
Jan 19, 2010	31.14	31.67	31.13	31.67	77,830,288	+0.63(+2.03%)
Jan 15, 2010	31.32	31.04	31.04	31.04	103,618,808	-0.36(-1.16%)
Jan 14, 2010	31.47	31.54	31.36	31.41	71,474,472	-0.08(-0.25%)
Jan 13, 2010	31.52	31.60	31.19	31.49	64,915,660	+0.10(+0.31%)
Jan 12, 2010	31.53	31.60	31.23	31.39	89,052,608	-0.51(-1.60%)
Jan 11, 2010	32.15	32.17	31.75	31.90	57,492,172	-0.07(-0.21%)
Jan 08, 2010	31.73	31.98	31.63	31.97	55,566,988	+0.25(+0.79%)
Jan 07, 2010	31.71	31.81	31.54	31.72	56,488,752	-0.18(-0.58%)
Jan 06, 2010	31.88	32.04	31.83	31.90	68,469,480	+0.07(+0.21%)
Jan 05, 2010	31.75	31.95	31.64	31.84	67,829,384	+0.23(+0.73%)

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.