Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	33.74	34.03	33.76	33.88	135,335,488	+0.14(+0.43%)
Oct 30, 2014	33.49	33.87	33.49	33.74	67,437,608	+0.31(+0.94%)
Oct 29, 2014	33.69	33.78	33.21	33.42	93,688,400	+0.05(+0.14%)
Oct 28, 2014	33.11	33.47	33.10	33.37	91,923,568	+0.66(+2.01%)
Oct 27, 2014	32.45	32.76	32.38	32.72	55,724,984	-0.26(-0.78%)
Oct 24, 2014	32.77	33.13	32.75	32.97	54,395,632	+0.23(+0.71%)
Oct 23, 2014	32.83	32.93	32.70	32.74	54,317,188	-0.01(-0.02%)
Oct 22, 2014	32.92	32.99	32.64	32.75	63,087,712	-0.22(-0.66%)
Oct 21, 2014	32.76	33.09	32.74	32.96	62,049,760	+0.14(+0.42%)
Oct 20, 2014	32.70	32.87	32.63	32.83	63,265,788	+0.10(+0.29%)
Oct 17, 2014	32.72	32.96	32.54	32.73	91,582,384	+0.36(+1.12%)
Oct 16, 2014	31.91	32.73	31.90	32.37	125,744,120	-0.30(-0.91%)
Oct 15, 2014	33.09	32.80	31.98	32.67	152,127,968	-0.42(-1.26%)
Oct 14, 2014	33.01	33.29	32.83	33.09	89,119,560	+0.19(+0.59%)
Oct 13, 2014	33.12	33.36	32.88	32.89	111,667,088	+0.33(+1.01%)
Oct 10, 2014	32.92	33.04	32.53	32.56	129,601,680	-0.72(-2.17%)
Oct 09, 2014	33.68	33.72	33.17	33.29	103,184,920	-0.53(-1.57%)
Oct 08, 2014	33.38	33.88	33.01	33.82	113,086,216	+0.50(+1.50%)
Oct 07, 2014	33.57	33.65	33.32	33.32	51,960,792	-0.30(-0.88%)
Oct 06, 2014	33.86	33.89	33.61	33.62	104,823,104	+0.43(+1.31%)
Oct 03, 2014	33.02	33.27	32.87	33.18	75,900,640	+0.28(+0.86%)
Oct 02, 2014	32.84	33.13	32.45	32.90	115,554,496	+0.18(+0.54%)
Oct 01, 2014	33.23	33.26	32.72	32.72	136,765,136	-0.68(-2.05%)
Sep 30, 2014	33.32	33.47	33.25	33.41	109,108,648	+0.00(+0.00%)
Sep 29, 2014	33.25	33.58	33.25	33.41	92,320,352	-0.69(-2.03%)
Sep 26, 2014	33.98	34.22	33.93	34.10	67,865,144	+0.15(+0.45%)
Sep 25, 2014	34.17	34.19	33.86	33.95	85,603,952	-0.76(-2.18%)
Sep 24, 2014	34.46	34.77	34.29	34.70	68,694,352	+0.49(+1.43%)
Sep 23, 2014	34.32	34.48	34.16	34.21	103,244,528	-0.19(-0.56%)
Sep 22, 2014	34.63	34.67	34.25	34.40	103,371,688	-0.53(-1.52%)
Sep 19, 2014	35.30	35.34	34.85	34.93	109,517,480	-0.27(-0.75%)
Sep 18, 2014	35.26	35.33	35.15	35.20	62,841,792	+0.05(+0.14%)
Sep 17, 2014	35.53	35.59	35.14	35.15	94,699,144	-0.33(-0.93%)
Sep 16, 2014	34.99	35.72	34.97	35.48	121,069,104	+0.46(+1.31%)
Sep 15, 2014	35.10	35.14	34.92	35.02	85,227,064	-0.18(-0.50%)
Sep 12, 2014	35.36	35.37	35.08	35.20	106,722,024	-0.38(-1.06%)
Sep 11, 2014	35.57	35.63	35.52	35.58	87,857,856	-0.24(-0.67%)
Sep 10, 2014	35.63	35.88	35.55	35.82	71,458,272	-0.15(-0.42%)
Sep 09, 2014	36.20	36.28	35.82	35.97	106,914,344	-0.45(-1.24%)
Sep 08, 2014	36.72	36.75	36.35	36.42	62,479,820	-0.43(-1.18%)
Sep 05, 2014	36.61	36.86	36.51	36.86	65,981,128	+0.31(+0.86%)
Sep 04, 2014	36.76	36.83	36.45	36.54	51,847,836	-0.10(-0.26%)
Sep 03, 2014	36.78	36.81	36.57	36.64	64,317,704	+0.47(+1.31%)
Sep 02, 2014	36.21	36.22	36.08	36.16	59,874,812	-0.06(-0.16%)
Aug 29, 2014	36.31	36.22	36.22	36.22	49,502,584	-0.06(-0.16%)
Aug 28, 2014	36.16	36.32	36.12	36.28	47,471,296	-0.36(-0.99%)
Aug 27, 2014	36.53	36.64	36.45	36.64	42,595,148	+0.18(+0.51%)
Aug 26, 2014	36.31	36.48	36.29	36.45	57,125,260	+0.22(+0.60%)
Aug 25, 2014	36.07	36.25	36.03	36.24	39,796,948	+0.27(+0.74%)
Aug 22, 2014	36.11	36.14	35.85	35.97	57,221,080	-0.10(-0.27%)
Aug 21, 2014	36.14	36.19	36.02	36.07	44,135,068	-0.15(-0.42%)
Aug 20, 2014	36.12	36.28	36.06	36.22	38,428,788	-0.07(-0.20%)
Aug 19, 2014	36.16	36.31	36.14	36.29	41,789,688	+0.17(+0.47%)
Aug 18, 2014	35.96	36.12	35.88	36.12	47,722,472	+0.35(+0.97%)
Aug 15, 2014	35.96	36.03	35.61	35.78	82,114,816	-0.10(-0.27%)
Aug 14, 2014	35.84	35.94	35.82	35.87	41,242,888	+0.06(+0.16%)
Aug 13, 2014	35.91	35.98	35.72	35.82	61,570,316	+0.19(+0.54%)
Aug 12, 2014	35.44	35.63	35.40	35.63	45,811,444	+0.04(+0.11%)
Aug 11, 2014	35.30	35.62	35.28	35.59	62,107,268	+0.45(+1.28%)
Aug 08, 2014	34.97	35.19	34.83	35.14	66,696,412	+0.31(+0.90%)
Aug 07, 2014	35.04	35.06	34.68	34.82	96,741,640	-0.13(-0.38%)
Aug 06, 2014	35.01	35.15	34.92	34.95	79,073,224	-0.25(-0.70%)
Aug 05, 2014	35.38	35.48	35.09	35.20	82,514,128	-0.55(-1.53%)
Aug 04, 2014	35.58	35.83	35.43	35.75	53,025,776	+0.33(+0.93%)

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.