Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	36.72	36.88	36.66	36.81	96,698,256	+0.32(+0.87%)
Mar 30, 2011	36.50	36.50	36.50	36.50	92,603,088	+0.46(+1.28%)
Mar 29, 2011	35.79	36.04	35.65	36.04	75,309,328	+0.41(+1.16%)
Mar 28, 2011	35.77	35.86	35.60	35.62	48,380,940	-0.19(-0.52%)
Mar 25, 2011	35.85	36.04	35.73	35.81	59,213,052	-0.04(-0.11%)
Mar 24, 2011	35.61	35.89	35.45	35.85	71,090,488	+0.40(+1.13%)
Mar 23, 2011	35.05	35.51	34.94	35.45	70,715,560	+0.47(+1.34%)
Mar 22, 2011	34.96	35.01	34.82	34.98	51,392,952	+0.11(+0.31%)
Mar 21, 2011	34.87	34.98	34.82	34.87	65,348,272	+0.66(+1.92%)
Mar 18, 2011	34.52	34.56	34.20	34.21	107,386,368	+0.06(+0.18%)
Mar 17, 2011	34.24	34.33	33.96	34.15	90,682,976	+0.36(+1.05%)
Mar 16, 2011	34.43	34.93	33.47	33.80	140,637,392	-0.64(-1.87%)
Mar 15, 2011	34.25	34.62	34.24	34.44	136,300,256	-0.58(-1.66%)
Mar 14, 2011	34.68	35.04	34.58	35.02	79,210,456	+0.20(+0.59%)
Mar 11, 2011	34.25	34.93	34.24	34.82	99,333,656	+0.36(+1.03%)
Mar 10, 2011	34.83	34.89	34.42	34.46	120,438,712	-1.05(-2.96%)
Mar 09, 2011	35.47	35.61	35.29	35.51	62,154,624	+0.07(+0.19%)
Mar 08, 2011	35.29	35.65	35.02	35.45	84,602,992	+0.50(+1.43%)
Mar 07, 2011	35.52	35.56	34.84	34.95	63,191,532	-0.53(-1.48%)
Mar 04, 2011	35.48	35.66	35.15	35.47	88,248,504	+0.03(+0.09%)
Mar 03, 2011	35.18	35.50	35.12	35.44	81,053,840	+0.69(+1.99%)
Mar 02, 2011	34.37	34.81	34.37	34.75	79,484,816	+0.47(+1.37%)
Mar 01, 2011	34.86	34.90	34.21	34.28	92,190,136	-0.36(-1.03%)
Feb 28, 2011	34.57	34.75	34.43	34.64	71,493,968	+0.20(+0.59%)
Feb 25, 2011	34.33	34.49	34.17	34.43	82,917,904	+0.41(+1.20%)
Feb 24, 2011	33.93	34.08	33.70	34.02	94,619,224	+0.08(+0.24%)
Feb 23, 2011	34.01	34.17	33.55	33.94	121,405,104	+0.05(+0.16%)
Feb 22, 2011	34.29	34.55	33.80	33.89	141,689,728	-1.14(-3.26%)
Feb 18, 2011	34.93	35.12	34.82	35.03	66,645,560	+0.21(+0.61%)
Feb 17, 2011	34.59	34.86	34.55	34.82	70,854,992	+0.12(+0.35%)
Feb 16, 2011	34.48	34.75	34.43	34.70	85,492,624	+0.29(+0.84%)
Feb 15, 2011	34.36	34.53	34.27	34.41	75,446,648	+0.07(+0.20%)
Feb 14, 2011	34.57	34.58	34.33	34.34	104,508,328	-0.17(-0.49%)
Feb 11, 2011	33.88	34.56	33.87	34.51	167,292,544	+0.41(+1.21%)
Feb 10, 2011	33.93	34.27	33.81	34.10	151,165,680	-0.33(-0.94%)
Feb 09, 2011	34.75	34.83	34.27	34.42	139,712,432	-0.81(-2.30%)
Feb 08, 2011	35.11	35.26	34.95	35.23	98,153,664	+0.02(+0.04%)
Feb 07, 2011	35.10	35.37	35.06	35.22	79,425,432	+0.05(+0.13%)
Feb 04, 2011	35.23	35.29	34.89	35.17	101,397,184	-0.01(-0.03%)
Feb 03, 2011	35.29	35.37	34.99	35.18	75,203,592	-0.05(-0.13%)
Feb 02, 2011	35.37	35.66	35.19	35.23	91,062,208	-0.26(-0.75%)
Feb 01, 2011	34.95	35.54	34.92	35.49	139,971,296	+0.84(+2.42%)
Jan 31, 2011	34.58	34.78	34.47	34.65	129,155,808	+0.36(+1.06%)
Jan 28, 2011	35.26	35.26	34.23	34.29	244,661,552	-1.10(-3.12%)
Jan 27, 2011	35.61	35.66	35.36	35.39	106,447,824	-0.14(-0.38%)
Jan 26, 2011	35.55	35.66	35.42	35.53	88,032,832	+0.31(+0.89%)
Jan 25, 2011	35.25	35.32	34.97	35.21	84,025,296	-0.22(-0.61%)
Jan 24, 2011	35.16	35.44	35.11	35.43	81,753,384	+0.27(+0.78%)
Jan 21, 2011	35.55	35.60	35.13	35.16	115,438,232	-0.37(-1.04%)
Jan 20, 2011	35.65	35.66	35.20	35.53	100,206,664	-0.39(-1.09%)
Jan 19, 2011	36.31	36.32	35.79	35.92	85,853,232	-0.28(-0.77%)
Jan 18, 2011	36.19	36.27	36.12	36.20	40,408,876	-0.05(-0.15%)
Jan 14, 2011	36.03	36.26	36.01	36.25	51,144,356	+0.11(+0.29%)
Jan 13, 2011	36.38	36.39	36.06	36.15	70,457,040	-0.32(-0.87%)
Jan 12, 2011	36.23	36.47	36.19	36.47	88,911,912	+0.72(+2.02%)
Jan 11, 2011	35.76	35.85	35.60	35.74	70,513,312	+0.37(+1.06%)
Jan 10, 2011	35.40	35.44	35.18	35.37	82,701,584	-0.37(-1.04%)
Jan 07, 2011	35.94	36.02	35.50	35.74	75,524,728	-0.33(-0.91%)
Jan 06, 2011	36.32	36.34	35.99	36.07	58,139,440	-0.39(-1.07%)
Jan 05, 2011	36.23	36.53	36.22	36.46	62,832,200	-0.09(-0.25%)
Jan 04, 2011	36.50	36.55	36.12	36.55	59,724,460	+0.17(+0.46%)

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.