Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	33.43	33.60	33.36	33.60	55,019,924	+0.07(+0.21%)
Mar 27, 2013	33.19	33.53	33.09	33.53	54,729,716	+0.13(+0.38%)
Mar 26, 2013	33.22	33.42	33.21	33.40	70,588,840	+0.47(+1.43%)
Mar 25, 2013	33.18	33.23	32.80	32.93	59,515,572	-0.03(-0.10%)
Mar 22, 2013	32.92	33.00	32.84	32.96	53,165,932	+0.13(+0.38%)
Mar 21, 2013	33.00	33.06	32.80	32.84	64,475,896	-0.34(-1.02%)
Mar 20, 2013	33.24	33.31	33.15	33.17	67,983,184	+0.19(+0.57%)
Mar 19, 2013	33.24	33.26	32.77	32.98	104,043,016	-0.23(-0.70%)
Mar 18, 2013	33.21	33.40	33.18	33.22	88,276,680	-0.38(-1.13%)
Mar 15, 2013	33.71	33.75	33.57	33.60	77,960,624	-0.31(-0.90%)
Mar 14, 2013	33.88	34.00	33.86	33.90	51,073,256	+0.14(+0.42%)
Mar 13, 2013	34.02	34.03	33.74	33.76	102,478,576	-0.32(-0.95%)
Mar 12, 2013	34.30	34.35	34.01	34.08	64,841,196	-0.39(-1.14%)
Mar 11, 2013	34.51	34.52	34.37	34.48	56,071,944	-0.19(-0.54%)
Mar 08, 2013	34.59	34.74	34.43	34.67	78,731,752	+0.30(+0.87%)
Mar 07, 2013	34.28	34.41	34.23	34.37	56,105,084	+0.09(+0.28%)
Mar 06, 2013	34.27	34.33	34.16	34.27	54,026,556	+0.17(+0.49%)
Mar 05, 2013	33.70	34.28	34.02	34.10	62,760,324	+0.40(+1.19%)
Mar 04, 2013	33.64	33.75	33.52	33.70	55,669,928	-0.32(-0.94%)
Mar 01, 2013	33.83	34.05	33.70	34.02	66,545,168	+0.08(+0.24%)
Feb 28, 2013	34.06	34.15	33.91	33.94	55,963,584	-0.16(-0.47%)
Feb 27, 2013	33.73	34.14	33.71	34.10	58,542,084	+0.37(+1.09%)
Feb 26, 2013	33.73	33.83	33.51	33.73	88,645,560	+0.19(+0.56%)
Feb 25, 2013	34.27	34.30	33.46	33.54	103,787,128	-0.46(-1.34%)
Feb 22, 2013	34.08	34.08	33.86	34.00	92,933,264	+0.15(+0.44%)
Feb 21, 2013	34.04	34.06	33.68	33.85	99,556,640	-0.47(-1.36%)
Feb 20, 2013	34.78	34.78	34.28	34.32	60,464,512	-0.31(-0.90%)
Feb 19, 2013	34.59	34.74	34.59	34.63	70,814,128	+0.07(+0.20%)
Feb 15, 2013	34.71	34.73	34.53	34.56	53,830,032	-0.12(-0.35%)
Feb 14, 2013	34.56	34.73	34.52	34.68	36,886,200	-0.02(-0.06%)
Feb 13, 2013	34.72	34.78	34.62	34.70	40,823,728	+0.17(+0.50%)
Feb 12, 2013	34.43	34.67	34.31	34.52	51,762,884	+0.09(+0.27%)
Feb 11, 2013	34.38	34.47	34.27	34.43	32,667,870	-0.02(-0.05%)
Feb 08, 2013	34.30	34.50	34.29	34.45	46,310,056	+0.25(+0.74%)
Feb 07, 2013	34.45	34.45	34.03	34.19	60,957,896	-0.31(-0.89%)
Feb 06, 2013	34.37	34.50	34.26	34.50	66,720,172	+0.00(+0.00%)
Feb 04, 2013	34.70	34.73	34.40	34.50	61,351,696	-0.46(-1.31%)
Feb 01, 2013	34.93	35.07	34.81	34.96	64,094,928	+0.23(+0.66%)
Jan 31, 2013	34.70	34.78	34.60	34.73	65,028,260	+0.07(+0.19%)
Jan 30, 2013	34.68	34.78	34.65	34.67	59,774,880	-0.16(-0.47%)
Jan 29, 2013	34.64	34.92	34.46	34.83	58,909,140	+0.38(+1.12%)
Jan 28, 2013	34.59	34.59	34.34	34.45	72,386,984	-0.24(-0.70%)
Jan 25, 2013	34.74	34.80	34.50	34.69	67,189,648	-0.12(-0.34%)
Jan 24, 2013	34.89	35.02	34.72	34.81	49,546,836	-0.13(-0.36%)
Jan 23, 2013	34.96	34.99	34.82	34.93	41,510,628	-0.18(-0.53%)
Jan 22, 2013	35.05	35.12	34.98	35.12	59,187,856	-0.05(-0.16%)
Jan 18, 2013	35.11	35.19	34.99	35.17	65,827,604	+0.08(+0.22%)
Jan 17, 2013	35.05	35.23	35.03	35.10	50,759,448	+0.19(+0.56%)
Jan 16, 2013	34.67	34.92	34.65	34.90	40,851,432	-0.03(-0.09%)
Jan 15, 2013	35.08	34.95	34.64	34.93	70,536,976	-0.15(-0.43%)
Jan 14, 2013	35.07	35.12	34.91	35.08	81,220,912	+0.15(+0.43%)
Jan 11, 2013	34.94	34.96	34.52	34.93	69,636,616	-0.28(-0.79%)
Jan 10, 2013	35.12	35.29	34.98	35.21	56,230,388	+0.30(+0.87%)
Jan 09, 2013	34.87	35.00	34.85	34.91	49,025,732	+0.15(+0.43%)
Jan 08, 2013	34.88	34.92	34.63	34.76	61,686,712	-0.31(-0.90%)
Jan 07, 2013	35.07	35.11	34.96	35.07	64,413,552	-0.27(-0.76%)
Jan 04, 2013	35.10	35.35	35.03	35.34	65,035,012	+0.07(+0.20%)
Jan 03, 2013	35.27	35.57	35.22	35.27	84,296,984	-0.25(-0.71%)

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.