Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	32.98	32.98	32.65	32.90	63,335,936	+0.23(+0.72%)
Mar 29, 2012	32.34	32.69	32.10	32.66	70,361,440	-0.04(-0.12%)
Mar 28, 2012	33.10	33.17	32.56	32.70	72,574,072	-0.56(-1.68%)
Mar 27, 2012	33.44	33.47	33.23	33.26	46,510,696	-0.18(-0.53%)
Mar 26, 2012	33.08	35.50	33.01	33.44	87,838,016	+0.57(+1.75%)
Mar 23, 2012	32.65	32.90	32.49	32.86	41,378,268	+0.25(+0.75%)
Mar 22, 2012	32.79	32.82	32.46	32.62	95,371,824	-0.50(-1.51%)
Mar 21, 2012	33.08	33.20	32.89	33.12	64,876,620	+0.06(+0.17%)
Mar 20, 2012	33.06	33.15	32.86	33.06	70,271,096	-0.58(-1.73%)
Mar 19, 2012	33.48	33.78	33.44	33.64	39,167,356	-0.13(-0.39%)
Mar 16, 2012	33.76	33.90	33.51	33.77	47,675,940	-0.04(-0.11%)
Mar 15, 2012	33.73	33.84	33.52	33.81	45,770,212	+0.27(+0.80%)
Mar 14, 2012	33.90	33.99	33.46	33.54	78,038,352	-0.54(-1.57%)
Mar 13, 2012	33.51	34.11	33.36	34.08	80,072,336	+0.90(+2.72%)
Mar 12, 2012	33.31	33.36	33.05	33.18	41,107,512	-0.37(-1.10%)
Mar 09, 2012	33.56	33.73	33.47	33.54	47,633,640	-0.02(-0.05%)
Mar 08, 2012	33.37	33.62	33.24	33.56	53,098,140	+0.69(+2.10%)
Mar 07, 2012	32.48	32.90	32.59	32.87	59,051,432	+0.39(+1.19%)
Mar 06, 2012	32.75	32.79	32.34	32.48	135,717,264	-1.12(-3.34%)
Mar 05, 2012	33.88	33.89	33.46	33.60	66,131,796	-0.59(-1.72%)
Mar 02, 2012	34.16	34.28	34.03	34.19	42,235,152	-0.08(-0.25%)
Mar 01, 2012	34.07	34.37	34.03	34.28	66,638,612	+0.32(+0.95%)
Feb 29, 2012	34.19	34.40	33.87	33.96	94,136,432	-0.02(-0.07%)
Feb 28, 2012	33.73	33.99	33.64	33.98	53,495,176	+0.47(+1.39%)
Feb 27, 2012	33.37	33.64	33.23	33.51	56,134,384	-0.34(-1.00%)
Feb 24, 2012	33.67	42.17	33.65	33.85	49,447,360	+0.34(+1.01%)
Feb 23, 2012	33.57	33.59	33.31	33.51	47,576,264	-0.06(-0.17%)
Feb 22, 2012	33.56	33.62	33.44	33.57	52,453,324	+0.06(+0.17%)
Feb 21, 2012	33.74	33.77	33.46	33.51	60,464,312	-0.14(-0.41%)
Feb 17, 2012	33.71	33.78	33.54	33.65	66,180,088	+0.07(+0.19%)
Feb 16, 2012	33.10	33.61	33.00	33.59	68,463,200	+0.36(+1.07%)
Feb 15, 2012	33.54	33.54	33.15	33.23	67,612,216	+0.09(+0.28%)
Feb 14, 2012	33.18	33.28	32.92	33.14	55,681,564	-0.27(-0.81%)
Feb 13, 2012	33.42	33.45	33.16	33.41	61,936,012	+0.54(+1.63%)
Feb 10, 2012	32.89	32.94	32.74	32.87	81,272,680	-0.75(-2.22%)
Feb 09, 2012	33.68	33.70	33.41	33.62	57,446,544	-0.02(-0.05%)
Feb 08, 2012	33.60	33.78	33.48	33.64	69,408,864	+0.24(+0.71%)
Feb 07, 2012	33.18	33.46	32.97	33.40	61,670,528	+0.07(+0.22%)
Feb 06, 2012	33.16	33.33	33.09	33.33	52,490,792	-0.29(-0.85%)
Feb 03, 2012	33.50	33.66	33.31	33.61	93,995,656	+0.55(+1.67%)
Feb 02, 2012	33.13	33.36	33.05	33.06	93,371,056	+0.09(+0.27%)
Feb 01, 2012	32.75	33.13	32.69	32.97	108,092,104	+0.72(+2.22%)
Jan 31, 2012	32.38	32.59	32.04	32.26	91,456,848	+0.28(+0.86%)
Jan 30, 2012	31.80	32.09	31.67	31.98	56,252,708	-0.47(-1.44%)
Jan 27, 2012	32.29	32.56	32.28	32.45	67,863,824	+0.17(+0.52%)
Jan 26, 2012	32.64	32.75	32.16	32.28	88,898,832	-0.13(-0.40%)
Jan 25, 2012	31.80	32.49	31.70	32.41	84,776,272	+0.36(+1.14%)
Jan 24, 2012	31.71	32.05	31.58	32.05	52,001,868	+0.04(+0.13%)
Jan 23, 2012	31.85	32.16	31.80	32.00	81,231,512	+0.31(+0.97%)
Jan 20, 2012	31.64	31.78	31.50	31.70	56,659,296	-0.02(-0.07%)
Jan 19, 2012	31.61	31.77	31.51	31.72	89,395,144	+0.28(+0.88%)
Jan 18, 2012	30.83	31.46	30.76	31.44	94,873,968	+0.77(+2.52%)
Jan 17, 2012	30.75	30.83	30.55	30.67	92,006,440	+0.57(+1.91%)
Jan 13, 2012	30.15	30.17	29.83	30.10	74,683,632	-0.28(-0.91%)
Jan 12, 2012	30.40	30.45	30.17	30.37	56,562,652	+0.12(+0.41%)
Jan 11, 2012	30.05	30.26	29.97	30.25	62,332,408	+0.02(+0.08%)
Jan 10, 2012	30.26	30.40	30.15	30.23	77,832,136	+0.65(+2.18%)
Jan 09, 2012	29.55	29.64	29.39	29.58	59,809,876	+0.30(+1.02%)
Jan 06, 2012	29.62	29.62	29.26	29.28	65,708,396	-0.37(-1.25%)
Jan 05, 2012	29.60	29.74	29.36	29.65	70,995,424	-0.13(-0.44%)

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.