Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.51	16.68	16.43	16.59	50,719,528	-0.33(-1.92%)
Nov 26, 2008	15.62	16.94	15.59	16.91	167,068,000	+1.20(+7.64%)
Nov 25, 2008	16.30	16.33	15.35	15.71	184,991,328	-0.30(-1.90%)
Nov 24, 2008	15.03	16.37	15.02	16.01	260,281,248	+0.92(+6.08%)
Nov 21, 2008	14.48	15.17	13.72	15.10	344,113,824	+1.90(+14.40%)
Nov 20, 2008	14.09	14.50	13.17	13.20	338,446,912	-1.02(-7.17%)
Nov 19, 2008	15.27	15.44	14.17	14.22	215,853,792	-1.34(-8.64%)
Nov 18, 2008	15.59	15.88	14.95	15.56	154,116,784	-0.23(-1.46%)
Nov 17, 2008	15.93	16.47	15.68	15.79	164,448,656	-0.27(-1.67%)
Nov 14, 2008	16.77	17.10	16.01	16.06	249,216,608	-1.71(-9.60%)
Nov 13, 2008	15.87	17.87	15.10	17.76	333,792,672	+2.16(+13.85%)
Nov 12, 2008	16.49	16.51	15.42	15.60	252,205,744	-1.25(-7.42%)
Nov 11, 2008	17.28	17.55	16.56	16.85	177,929,072	-1.12(-6.23%)
Nov 10, 2008	18.58	18.58	17.47	17.97	132,999,120	+0.17(+0.93%)
Nov 07, 2008	17.24	17.84	16.92	17.81	210,438,560	+1.34(+8.12%)
Nov 06, 2008	17.30	17.47	16.14	16.47	218,662,960	-0.87(-5.04%)
Nov 05, 2008	18.90	19.06	17.20	17.34	211,940,064	-2.53(-12.73%)
Nov 04, 2008	19.09	19.97	18.90	19.87	192,065,312	+1.66(+9.13%)
Nov 03, 2008	18.53	18.62	18.13	18.21	124,686,480	-0.17(-0.90%)
Oct 31, 2008	18.08	18.75	17.89	18.38	224,282,304	-0.16(-0.86%)
Oct 30, 2008	17.71	18.61	17.61	18.54	257,667,104	+2.20(+13.50%)
Oct 29, 2008	16.06	17.35	15.73	16.33	221,223,408	-0.53(-3.17%)
Oct 28, 2008	14.92	17.52	14.53	16.87	303,425,984	+2.92(+20.93%)
Oct 27, 2008	13.96	14.77	13.85	13.95	197,702,400	-0.38(-2.62%)
Oct 24, 2008	14.01	15.04	13.87	14.32	235,509,024	-1.65(-10.32%)
Oct 23, 2008	15.47	16.28	14.93	15.97	212,092,624	+0.43(+2.79%)
Oct 22, 2008	16.59	16.70	15.28	15.54	217,315,328	-1.83(-10.53%)
Oct 21, 2008	18.07	18.32	17.37	17.37	119,312,312	-1.50(-7.97%)
Oct 20, 2008	18.18	18.94	17.92	18.87	116,874,040	+1.24(+7.01%)
Oct 17, 2008	17.27	18.72	17.04	17.63	168,554,224	-0.57(-3.14%)
Oct 16, 2008	17.78	18.20	16.30	18.20	251,977,600	+0.85(+4.91%)
Oct 15, 2008	19.40	19.48	17.28	17.35	212,721,184	-3.35(-16.17%)
Oct 14, 2008	21.75	22.58	20.10	20.70	213,564,784	-1.08(-4.98%)
Oct 13, 2008	19.33	21.95	18.92	21.78	245,200,176	+4.04(+22.77%)
Oct 10, 2008	16.74	18.78	16.07	17.74	251,614,528	+0.20(+1.15%)
Oct 09, 2008	19.43	19.73	17.46	17.54	178,863,936	-1.56(-8.17%)
Oct 08, 2008	18.50	19.79	18.18	19.10	180,979,968	-0.07(-0.38%)
Oct 07, 2008	20.86	21.04	18.93	19.17	159,674,864	-1.36(-6.62%)
Oct 06, 2008	20.58	20.87	19.16	20.53	215,603,440	-1.67(-7.52%)
Oct 03, 2008	23.08	23.91	22.15	22.20	116,197,568	-0.60(-2.63%)
Oct 02, 2008	24.04	24.05	22.74	22.80	112,128,776	-2.19(-8.76%)
Oct 01, 2008	24.43	24.99	23.92	24.99	96,359,912	+0.30(+1.20%)
Sep 30, 2008	24.02	24.95	23.67	24.69	107,354,088	+1.85(+8.10%)
Sep 29, 2008	24.67	24.81	22.32	22.84	170,288,560	-3.02(-11.68%)
Sep 26, 2008	25.37	26.07	24.57	25.87	0	-0.91(-3.40%)
Sep 25, 2008	25.81	27.10	25.66	26.78	135,895,632	+1.31(+5.14%)
Sep 24, 2008	25.62	25.83	25.14	25.47	89,566,104	+0.29(+1.15%)
Sep 23, 2008	25.75	26.24	24.85	25.18	104,604,800	-0.81(-3.11%)
Sep 22, 2008	27.28	27.28	25.93	25.99	155,480,928	-1.81(-6.52%)
Sep 19, 2008	28.02	28.73	26.05	27.80	0	+3.17(+12.88%)
Sep 18, 2008	23.63	25.15	22.56	24.63	214,854,848	+1.83(+8.02%)
Sep 17, 2008	23.76	24.02	22.68	22.80	212,207,648	-1.74(-7.10%)
Sep 16, 2008	23.26	24.75	23.09	24.54	159,265,984	+0.21(+0.86%)
Sep 15, 2008	24.82	25.48	24.25	24.33	149,673,984	-2.07(-7.85%)
Sep 12, 2008	25.47	26.73	25.32	26.41	115,183,312	+0.85(+3.34%)
Sep 11, 2008	25.06	25.62	24.82	25.55	143,422,048	-0.38(-1.47%)
Sep 10, 2008	25.97	26.17	25.46	25.94	103,517,176	+0.41(+1.61%)
Sep 09, 2008	26.52	26.65	25.11	25.53	98,272,504	-1.52(-5.61%)
Sep 08, 2008	27.88	28.00	26.65	27.04	89,701,264	+0.33(+1.24%)
Sep 05, 2008	26.31	26.76	25.98	26.71	0	+0.38(+1.43%)
Sep 04, 2008	27.30	27.40	26.31	26.33	97,487,120	-1.27(-4.61%)
Sep 03, 2008	28.01	28.01	27.40	27.61	80,826,232	-0.46(-1.65%)

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.