Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.83	24.04	23.57	23.69	25,399,636	-0.04(-0.15%)
Mar 30, 2006	23.63	24.03	23.50	23.73	23,463,754	+0.12(+0.51%)
Mar 29, 2006	23.34	23.64	23.19	23.61	15,749,471	+0.44(+1.91%)
Mar 28, 2006	23.38	23.53	23.10	23.17	21,867,580	-0.43(-1.83%)
Mar 27, 2006	23.45	23.63	23.38	23.60	10,620,405	+0.14(+0.61%)
Mar 24, 2006	23.20	23.63	23.20	23.45	10,242,672	+0.20(+0.86%)
Mar 23, 2006	23.45	23.60	23.24	23.25	14,049,672	-0.22(-0.93%)
Mar 22, 2006	23.19	23.53	23.02	23.47	15,667,991	+0.26(+1.10%)
Mar 21, 2006	23.69	23.69	23.09	23.21	24,160,304	-0.48(-2.02%)
Mar 20, 2006	23.66	23.80	23.56	23.69	11,463,202	+0.13(+0.57%)
Mar 17, 2006	23.56	23.82	23.41	23.56	7,485,302	+0.17(+0.71%)
Mar 16, 2006	23.59	23.62	23.38	23.39	23,915,028	-0.21(-0.89%)
Mar 15, 2006	23.26	23.60	23.23	23.60	20,855,974	+0.27(+1.16%)
Mar 14, 2006	22.57	23.33	22.57	23.33	28,766,226	+0.71(+3.12%)
Mar 13, 2006	22.86	22.95	22.61	22.63	27,768,408	-0.02(-0.11%)
Mar 10, 2006	22.60	22.73	22.25	22.65	25,827,930	+0.47(+2.10%)
Mar 09, 2006	22.54	22.75	22.11	22.19	29,209,144	-0.23(-1.01%)
Mar 08, 2006	22.26	22.45	21.90	22.41	45,092,744	+0.13(+0.59%)
Mar 07, 2006	22.89	22.89	22.17	22.28	45,314,204	-0.83(-3.59%)
Mar 06, 2006	23.64	23.64	23.03	23.11	16,385,852	-0.34(-1.46%)
Mar 03, 2006	23.57	23.74	23.43	23.45	21,131,334	-0.40(-1.67%)
Mar 02, 2006	23.76	23.87	23.64	23.85	14,125,720	+0.02(+0.08%)
Mar 01, 2006	23.29	24.13	23.28	23.83	13,273,731	+0.64(+2.77%)
Feb 28, 2006	23.81	23.74	23.14	23.19	29,232,960	-0.62(-2.60%)
Feb 27, 2006	23.63	23.89	23.63	23.81	7,124,283	+0.22(+0.91%)
Feb 24, 2006	23.61	23.73	23.55	23.59	10,078,040	+0.05(+0.19%)
Feb 23, 2006	23.71	23.74	23.49	23.55	11,847,203	-0.01(-0.03%)
Feb 22, 2006	23.62	23.74	23.45	23.56	11,893,584	+0.13(+0.54%)
Feb 21, 2006	23.87	23.87	23.43	23.43	13,310,919	-0.21(-0.88%)
Feb 17, 2006	23.67	23.74	23.57	23.64	8,841,215	-0.03(-0.13%)
Feb 16, 2006	23.31	23.67	23.21	23.67	14,716,137	+0.60(+2.59%)
Feb 15, 2006	23.14	23.45	22.86	23.07	26,073,624	-0.12(-0.52%)
Feb 14, 2006	22.84	23.21	22.54	23.19	20,603,594	+0.57(+2.53%)
Feb 13, 2006	23.00	23.05	22.62	22.62	18,108,214	-0.57(-2.47%)
Feb 10, 2006	23.44	23.48	22.95	23.19	14,750,400	-0.04(-0.15%)
Feb 09, 2006	23.33	23.54	23.20	23.23	13,288,355	+0.06(+0.26%)
Feb 08, 2006	22.86	23.31	22.86	23.17	18,193,874	+0.10(+0.45%)
Feb 07, 2006	23.45	23.55	23.01	23.06	17,850,822	-0.65(-2.75%)
Feb 06, 2006	23.54	23.72	23.40	23.72	9,909,230	+0.55(+2.38%)
Feb 03, 2006	23.09	23.49	22.90	23.17	18,447,088	-0.32(-1.37%)
Feb 02, 2006	23.94	23.97	23.34	23.49	19,782,108	-0.62(-2.57%)
Feb 01, 2006	24.15	24.17	23.97	24.11	13,860,805	-0.01(-0.05%)
Jan 31, 2006	24.00	24.15	23.82	24.12	14,717,808	+0.16(+0.66%)
Jan 30, 2006	23.93	24.04	23.86	23.96	12,116,714	-0.11(-0.47%)
Jan 27, 2006	23.93	24.26	23.84	24.07	16,050,321	+0.27(+1.15%)
Jan 26, 2006	23.39	23.80	23.38	23.80	10,968,053	+0.55(+2.37%)
Jan 25, 2006	23.46	23.86	23.15	23.25	10,438,224	+0.01(+0.05%)
Jan 24, 2006	22.90	23.24	22.83	23.24	15,149,026	+0.36(+1.57%)
Jan 23, 2006	22.50	22.88	22.45	22.88	19,067,590	+0.65(+2.91%)
Jan 20, 2006	23.03	23.06	22.23	22.23	24,154,872	-0.68(-2.98%)
Jan 19, 2006	22.50	22.95	22.50	22.92	19,124,418	+0.72(+3.23%)
Jan 18, 2006	21.84	22.42	21.84	22.20	22,523,600	-0.01(-0.05%)
Jan 17, 2006	22.37	22.50	22.14	22.21	22,571,652	-0.39(-1.75%)
Jan 13, 2006	22.64	22.72	22.53	22.60	7,663,723	+0.02(+0.11%)
Jan 12, 2006	22.95	22.95	22.55	22.58	11,225,447	-0.32(-1.39%)
Jan 11, 2006	22.69	22.90	22.50	22.90	10,009,096	+0.27(+1.17%)
Jan 10, 2006	22.68	22.74	22.44	22.63	8,903,892	-0.28(-1.20%)
Jan 09, 2006	22.86	22.95	22.60	22.91	9,671,476	+0.22(+0.98%)
Jan 06, 2006	22.51	22.73	22.34	22.69	8,814,890	+0.46(+2.09%)
Jan 05, 2006	22.09	22.22	22.00	22.22	6,732,343	+0.11(+0.51%)
Jan 04, 2006	22.02	22.18	22.02	22.11	12,659,914	+0.20(+0.91%)

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.