Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.96	16.23	15.96	16.18	12,230,677	+0.17(+1.07%)
Mar 30, 2005	15.87	16.07	15.76	16.01	10,213,543	+0.36(+2.28%)
Mar 29, 2005	16.00	16.00	15.62	15.65	13,886,758	-0.42(-2.59%)
Mar 28, 2005	16.18	16.18	15.97	16.06	6,097,787	+0.11(+0.69%)
Mar 24, 2005	16.03	16.23	15.95	15.95	10,558,299	-0.02(-0.11%)
Mar 23, 2005	15.96	16.21	15.95	15.97	13,781,451	-0.21(-1.27%)
Mar 22, 2005	16.46	16.67	16.13	16.18	13,114,505	-0.30(-1.85%)
Mar 21, 2005	16.73	16.73	16.44	16.48	10,554,538	-0.24(-1.45%)
Mar 18, 2005	16.91	16.91	16.67	16.72	5,061,013	-0.08(-0.45%)
Mar 17, 2005	16.50	16.82	16.49	16.80	7,430,424	+0.30(+1.82%)
Mar 16, 2005	16.55	16.71	16.43	16.50	13,140,832	-0.14(-0.85%)
Mar 15, 2005	17.04	17.04	16.62	16.64	14,226,499	-0.43(-2.49%)
Mar 14, 2005	17.15	17.24	17.00	17.06	7,363,981	-0.13(-0.77%)
Mar 11, 2005	17.31	17.43	17.17	17.20	10,980,781	-0.10(-0.56%)
Mar 10, 2005	17.35	17.43	17.25	17.29	9,451,320	-0.17(-0.96%)
Mar 09, 2005	17.59	17.65	17.43	17.46	13,208,530	-0.10(-0.57%)
Mar 08, 2005	17.71	17.71	17.56	17.56	5,766,822	-0.13(-0.76%)
Mar 07, 2005	17.63	17.74	17.62	17.70	8,872,130	+0.12(+0.66%)
Mar 04, 2005	17.55	17.62	17.51	17.58	4,031,760	+0.21(+1.19%)
Mar 03, 2005	17.47	17.47	17.27	17.37	8,361,892	+0.05(+0.28%)
Mar 02, 2005	17.47	17.49	17.31	17.33	5,732,973	-0.29(-1.65%)
Mar 01, 2005	17.59	17.63	17.53	17.62	3,603,010	+0.05(+0.28%)
Feb 28, 2005	17.75	17.75	17.49	17.57	4,735,062	-0.03(-0.17%)
Feb 25, 2005	17.43	17.63	17.36	17.60	4,946,930	+0.32(+1.84%)
Feb 24, 2005	17.20	17.31	17.10	17.28	6,048,894	+0.26(+1.55%)
Feb 23, 2005	17.11	17.11	16.98	17.01	5,106,144	+0.08(+0.46%)
Feb 22, 2005	17.09	17.18	16.90	16.94	4,221,063	-0.06(-0.37%)
Feb 18, 2005	16.88	17.02	16.87	17.00	3,462,600	+0.21(+1.23%)
Feb 17, 2005	16.88	16.90	16.79	16.79	3,807,356	-0.03(-0.17%)
Feb 16, 2005	16.87	16.88	16.77	16.82	3,915,170	-0.05(-0.31%)
Feb 15, 2005	16.88	16.95	16.81	16.87	3,060,176	+0.04(+0.24%)
Feb 14, 2005	16.83	16.87	16.78	16.83	3,038,864	+0.12(+0.72%)
Feb 11, 2005	16.59	16.79	16.52	16.71	4,730,047	+0.16(+0.97%)
Feb 10, 2005	16.41	16.55	16.39	16.55	2,557,460	+0.08(+0.48%)
Feb 09, 2005	16.56	16.57	16.45	16.47	2,692,855	-0.05(-0.32%)
Feb 08, 2005	16.52	16.55	16.47	16.52	5,089,847	+0.03(+0.19%)
Feb 07, 2005	16.46	16.52	16.46	16.49	5,409,529	+0.05(+0.32%)
Feb 04, 2005	16.28	16.46	16.24	16.44	3,576,683	+0.29(+1.77%)
Feb 03, 2005	16.15	16.20	16.11	16.15	2,287,924	-0.05(-0.31%)
Feb 02, 2005	16.15	16.20	16.11	16.20	2,889,679	+0.05(+0.32%)
Feb 01, 2005	16.11	16.18	16.06	16.15	9,215,632	+0.14(+0.86%)
Jan 31, 2005	15.95	16.09	15.95	16.02	4,228,585	+0.21(+1.32%)
Jan 28, 2005	15.83	15.85	15.74	15.81	2,662,767	+0.01(+0.09%)
Jan 27, 2005	15.78	15.81	15.74	15.79	3,437,527	+0.02(+0.10%)
Jan 26, 2005	15.79	15.79	15.63	15.78	5,571,251	+0.23(+1.46%)
Jan 25, 2005	15.51	15.64	15.50	15.55	4,094,443	+0.14(+0.91%)
Jan 24, 2005	15.62	15.63	15.40	15.41	6,162,977	-0.02(-0.15%)
Jan 21, 2005	15.51	15.53	15.38	15.43	4,442,960	+0.21(+1.36%)
Jan 20, 2005	15.43	15.45	15.23	15.23	5,675,305	-0.19(-1.24%)
Jan 19, 2005	15.71	15.71	15.42	15.42	3,665,693	-0.22(-1.38%)
Jan 18, 2005	15.65	15.65	15.54	15.63	3,246,971	-0.03(-0.18%)
Jan 14, 2005	15.55	15.66	15.32	15.66	6,127,875	+0.28(+1.79%)
Jan 13, 2005	15.50	15.51	15.38	15.39	4,017,970	-0.06(-0.41%)
Jan 12, 2005	15.36	15.45	15.25	15.45	4,979,525	+0.19(+1.23%)
Jan 11, 2005	15.36	15.37	15.24	15.26	3,399,917	-0.03(-0.19%)
Jan 10, 2005	15.36	15.44	15.29	15.29	2,795,655	+0.02(+0.13%)
Jan 07, 2005	15.35	15.38	15.20	15.27	6,853,742	+0.03(+0.19%)
Jan 06, 2005	15.30	15.32	15.17	15.24	3,159,215	-0.01(-0.07%)
Jan 05, 2005	15.43	15.46	15.25	15.25	4,188,467	-0.19(-1.22%)
Jan 04, 2005	15.89	15.90	15.44	15.44	5,858,339	-0.49(-3.08%)

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.