Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.76	15.76	15.65	15.66	5,526,111	+0.03(+0.18%)
Nov 29, 2004	15.75	15.75	15.63	15.63	6,985,791	-0.10(-0.61%)
Nov 26, 2004	15.56	15.74	15.53	15.73	1,820,864	+0.26(+1.66%)
Nov 24, 2004	15.46	15.49	15.42	15.47	3,165,962	+0.16(+1.06%)
Nov 23, 2004	15.25	15.37	15.25	15.31	3,408,827	+0.03(+0.17%)
Nov 22, 2004	15.22	15.33	15.09	15.28	3,639,237	+0.06(+0.39%)
Nov 19, 2004	15.42	15.42	15.22	15.22	2,061,238	-0.22(-1.43%)
Nov 18, 2004	15.33	15.55	15.33	15.44	2,113,547	+0.03(+0.18%)
Nov 17, 2004	15.38	15.50	15.33	15.42	5,538,565	+0.34(+2.26%)
Nov 16, 2004	15.26	15.26	15.06	15.08	1,335,134	-0.17(-1.14%)
Nov 15, 2004	15.31	15.31	15.18	15.25	3,426,263	+0.01(+0.10%)
Nov 12, 2004	15.04	15.25	14.95	15.24	4,513,551	+0.25(+1.69%)
Nov 11, 2004	14.85	15.01	14.83	14.98	2,038,819	+0.17(+1.14%)
Nov 10, 2004	14.89	14.90	14.80	14.81	2,149,666	+0.02(+0.11%)
Nov 09, 2004	14.77	14.80	14.75	14.80	1,438,507	+0.09(+0.64%)
Nov 08, 2004	14.78	14.80	14.69	14.70	1,511,989	-0.17(-1.13%)
Nov 05, 2004	14.89	14.90	14.83	14.87	7,709,404	+0.06(+0.38%)
Nov 04, 2004	14.61	14.87	14.59	14.81	9,743,242	+0.22(+1.51%)
Nov 03, 2004	14.71	14.73	14.58	14.59	3,354,026	+0.21(+1.46%)
Nov 02, 2004	14.41	14.52	14.37	14.38	2,674,005	+0.03(+0.23%)
Nov 01, 2004	14.37	14.38	14.28	14.35	2,619,204	+0.11(+0.74%)
Oct 29, 2004	14.22	14.27	14.18	14.24	6,581,016	+0.06(+0.39%)
Oct 28, 2004	14.19	14.29	14.11	14.19	5,067,781	-0.07(-0.50%)
Oct 27, 2004	14.09	14.29	14.06	14.26	4,346,659	+0.24(+1.72%)
Oct 26, 2004	13.96	14.04	13.94	14.02	3,373,954	+0.05(+0.36%)
Oct 25, 2004	13.89	13.97	13.82	13.97	5,235,918	+0.04(+0.27%)
Oct 22, 2004	14.07	14.07	13.91	13.93	1,666,427	-0.10(-0.71%)
Oct 21, 2004	13.91	14.03	13.89	14.03	2,437,367	+0.20(+1.44%)
Oct 20, 2004	13.90	13.91	13.78	13.83	4,725,279	-0.09(-0.63%)
Oct 19, 2004	14.10	14.17	13.92	13.92	1,940,428	-0.07(-0.48%)
Oct 18, 2004	13.90	14.01	13.87	13.99	1,956,619	+0.15(+1.06%)
Oct 15, 2004	13.67	13.89	13.67	13.84	1,073,587	+0.18(+1.33%)
Oct 14, 2004	13.79	13.83	13.64	13.66	2,657,814	-0.19(-1.36%)
Oct 13, 2004	14.02	14.02	13.75	13.85	5,830,003	-0.19(-1.36%)
Oct 12, 2004	14.01	14.04	13.92	14.04	4,237,058	-0.22(-1.58%)
Oct 11, 2004	14.26	14.27	14.21	14.26	1,768,554	+0.07(+0.52%)
Oct 08, 2004	14.28	14.33	14.15	14.19	2,670,268	-0.10(-0.73%)
Oct 07, 2004	14.36	14.36	14.25	14.29	4,252,004	-0.12(-0.85%)
Oct 06, 2004	14.27	14.41	14.24	14.41	3,163,471	+0.16(+1.16%)
Oct 05, 2004	14.22	14.32	14.18	14.25	3,228,235	-0.11(-0.74%)
Oct 04, 2004	14.26	14.38	14.23	14.36	3,696,528	+0.24(+1.71%)
Oct 01, 2004	13.94	14.13	13.91	14.12	2,921,851	+0.26(+1.91%)
Sep 30, 2004	13.79	13.85	13.75	13.85	1,956,619	+0.07(+0.52%)
Sep 29, 2004	13.67	13.79	13.65	13.78	733,576	+0.07(+0.53%)
Sep 28, 2004	13.57	13.73	13.57	13.71	1,989,001	+0.17(+1.24%)
Sep 27, 2004	13.61	13.61	13.48	13.54	2,891,960	-0.08(-0.60%)
Sep 24, 2004	13.62	13.63	13.57	13.62	2,753,714	-0.04(-0.28%)
Sep 23, 2004	13.52	13.66	13.52	13.66	2,380,076	+0.06(+0.44%)
Sep 22, 2004	13.73	13.74	13.60	13.60	2,484,695	-0.21(-1.51%)
Sep 21, 2004	13.73	13.87	13.72	13.81	2,833,424	+0.14(+1.05%)
Sep 20, 2004	13.67	13.69	13.52	13.66	1,665,181	+0.01(+0.10%)
Sep 17, 2004	13.52	13.72	13.52	13.65	2,705,141	+0.09(+0.67%)
Sep 16, 2004	13.55	13.60	13.51	13.56	1,647,745	+0.17(+1.25%)
Sep 15, 2004	13.47	13.48	13.37	13.39	1,830,827	-0.06(-0.44%)
Sep 14, 2004	13.53	13.53	13.44	13.45	2,525,795	-0.00(-0.04%)
Sep 13, 2004	13.44	13.51	13.43	13.46	1,859,473	+0.12(+0.92%)
Sep 10, 2004	13.26	13.38	13.25	13.33	1,178,206	+0.13(+0.95%)
Sep 09, 2004	13.12	13.24	13.12	13.21	3,249,408	+0.04(+0.31%)
Sep 08, 2004	13.07	13.23	13.07	13.17	1,959,110	-0.01(-0.06%)
Sep 07, 2004	13.11	13.20	13.11	13.18	3,987,966	+0.10(+0.77%)
Sep 03, 2004	13.16	13.16	13.04	13.08	3,141,053	-0.14(-1.06%)
Sep 02, 2004	13.10	13.24	13.05	13.22	3,476,082	+0.16(+1.24%)

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.