Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	0.9101	0.9101	0.9101	0.9101	0	+0.00(+0.00%)
Mar 28, 2002	0.9101	0.9101	0.9101	0.9101	0	+0.00(+0.00%)
Mar 27, 2002	0.9101	0.9101	0.9101	0.9101	0	+0.00(+0.00%)
Mar 26, 2002	0.9101	0.9101	0.9101	0.9101	0	+0.00(+0.00%)
Mar 25, 2002	0.9101	0.9101	0.9101	0.9101	2,507	-0.01(-1.30%)
Mar 22, 2002	0.9221	0.9221	0.9221	0.9221	0	+0.00(+0.00%)
Mar 21, 2002	0.9221	0.9221	0.9221	0.9221	0	+0.00(+0.00%)
Mar 20, 2002	0.9221	0.9221	0.9221	0.9221	0	+0.00(+0.00%)
Mar 19, 2002	0.9373	0.9412	0.9221	0.9221	303,384	+0.02(+1.76%)
Mar 18, 2002	0.9061	0.9061	0.9061	0.9061	0	+0.00(+0.00%)
Mar 15, 2002	0.9061	0.9061	0.9061	0.9061	6,268	+0.00(+0.44%)
Mar 14, 2002	0.9022	0.9022	0.9022	0.9022	16,297	+0.00(+0.00%)
Mar 13, 2002	0.9022	0.9022	0.9022	0.9022	0	+0.00(+0.00%)
Mar 12, 2002	0.9022	0.9022	0.9022	0.9022	10,029	-0.02(-2.08%)
Mar 11, 2002	0.9213	0.9213	0.9213	0.9213	0	+0.00(+0.00%)
Mar 08, 2002	0.9213	0.9213	0.9213	0.9213	0	+0.00(+0.00%)
Mar 07, 2002	0.9213	0.9213	0.9213	0.9213	31,341	+0.04(+4.05%)
Mar 06, 2002	0.8854	0.8854	0.8854	0.8854	0	+0.00(+0.00%)
Mar 05, 2002	0.8854	0.8854	0.8854	0.8854	0	+0.00(+0.00%)
Mar 04, 2002	0.8854	0.8854	0.8854	0.8854	0	+0.00(+0.00%)
Mar 01, 2002	0.8854	0.8854	0.8854	0.8854	1,253	+0.01(+0.82%)
Feb 28, 2002	0.8782	0.8782	0.8782	0.8782	1,253,657	+0.00(+0.18%)
Feb 27, 2002	0.8766	0.8766	0.8766	0.8766	0	+0.00(+0.00%)
Feb 26, 2002	0.8766	0.8766	0.8766	0.8766	0	+0.00(+0.00%)
Feb 25, 2002	0.8766	0.8766	0.8766	0.8766	0	+0.00(+0.00%)
Feb 22, 2002	0.8766	0.8766	0.8766	0.8766	12,536	+0.01(+1.57%)
Feb 21, 2002	0.8631	0.8631	0.8631	0.8631	12,536	-0.02(-2.43%)
Feb 20, 2002	0.8846	0.8846	0.8846	0.8846	0	+0.00(+0.00%)
Feb 19, 2002	0.8814	0.8846	0.8814	0.8846	50,146	+0.01(+0.82%)
Feb 18, 2002	0.8774	0.8774	0.8774	0.8774	6,268	+0.00(+0.00%)
Feb 15, 2002	0.8774	0.8774	0.8774	0.8774	6,268	+0.01(+1.66%)
Feb 14, 2002	0.8631	0.8631	0.8631	0.8631	0	+0.00(+0.00%)
Feb 13, 2002	0.8631	0.8631	0.8631	0.8631	6,268	-0.00(-0.37%)
Feb 12, 2002	0.8663	0.8663	0.8663	0.8663	0	+0.00(+0.00%)
Feb 11, 2002	0.8663	0.8663	0.8663	0.8663	0	+0.00(+0.00%)
Feb 08, 2002	0.8663	0.8663	0.8663	0.8663	0	+0.00(+0.00%)
Feb 07, 2002	0.8663	0.8663	0.8663	0.8663	0	+0.00(+0.00%)
Feb 06, 2002	0.8663	0.8663	0.8663	0.8663	50,146	-0.04(-3.89%)
Feb 05, 2002	0.9014	0.9014	0.9014	0.9014	0	+0.00(+0.00%)
Feb 04, 2002	0.9014	0.9014	0.9014	0.9014	0	+0.00(+0.00%)
Feb 01, 2002	0.9014	0.9014	0.9014	0.9014	0	+0.00(+0.00%)
Jan 31, 2002	0.9014	0.9014	0.9014	0.9014	8,775	+0.02(+2.17%)
Jan 30, 2002	0.8822	0.8822	0.8822	0.8822	62,682	-0.01(-1.34%)
Jan 29, 2002	0.8942	0.8942	0.8942	0.8942	0	+0.00(+0.00%)
Jan 28, 2002	0.8942	0.8942	0.8942	0.8942	2,507	+0.00(+0.45%)
Jan 25, 2002	0.8902	0.8902	0.8902	0.8902	0	+0.00(+0.00%)
Jan 24, 2002	0.8902	0.8902	0.8902	0.8902	0	+0.00(+0.00%)
Jan 23, 2002	0.8902	0.8902	0.8902	0.8902	0	+0.00(+0.00%)
Jan 22, 2002	0.8902	0.8902	0.8902	0.8902	12,536	+0.01(+0.90%)
Jan 21, 2002	0.8822	0.8822	0.8822	0.8822	20,058	+0.00(+0.00%)
Jan 18, 2002	0.8822	0.8822	0.8822	0.8822	20,058	-0.01(-0.90%)
Jan 17, 2002	0.8902	0.8902	0.8902	0.8902	1,002,925	-0.00(-0.45%)
Jan 16, 2002	0.8942	0.8942	0.8942	0.8942	0	+0.00(+0.00%)
Jan 15, 2002	0.8942	0.8942	0.8942	0.8942	1,253	-0.01(-0.88%)
Jan 14, 2002	0.9022	0.9022	0.9022	0.9022	0	+0.00(+0.00%)
Jan 11, 2002	0.9022	0.9022	0.9022	0.9022	0	+0.00(+0.00%)

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.