Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	35.63	35.82	35.54	35.79	45,700,888	+0.25(+0.70%)
Dec 30, 2010	35.55	35.60	35.43	35.54	37,776,392	+0.18(+0.51%)
Dec 29, 2010	35.17	35.38	35.16	35.36	41,125,104	+0.45(+1.28%)
Dec 28, 2010	34.95	34.97	34.83	34.91	40,399,468	+0.03(+0.09%)
Dec 27, 2010	34.86	34.95	34.78	34.88	39,018,280	-0.11(-0.32%)
Dec 23, 2010	34.91	35.01	34.86	34.99	36,690,304	-0.05(-0.13%)
Dec 22, 2010	34.89	35.07	34.86	35.04	33,223,148	+0.13(+0.37%)
Dec 21, 2010	34.78	35.03	34.77	34.91	79,475,424	+0.35(+1.02%)
Dec 20, 2010	34.54	34.57	34.33	34.56	65,626,280	-0.01(-0.03%)
Dec 17, 2010	34.42	34.58	34.36	34.57	58,542,952	+0.18(+0.51%)
Dec 16, 2010	34.45	34.56	34.28	34.39	74,424,496	-0.02(-0.07%)
Dec 15, 2010	34.78	34.83	34.38	34.42	92,648,424	-0.57(-1.62%)
Dec 14, 2010	34.96	35.12	34.87	34.98	71,968,472	+0.05(+0.15%)
Dec 13, 2010	34.92	35.10	34.82	34.93	66,016,200	+0.22(+0.64%)
Dec 10, 2010	34.57	34.71	34.45	34.71	60,198,952	+0.15(+0.44%)
Dec 09, 2010	34.80	34.83	34.45	34.55	84,746,944	-0.12(-0.33%)
Dec 08, 2010	34.83	34.92	34.48	34.67	65,675,660	-0.22(-0.64%)
Dec 07, 2010	35.45	35.47	34.89	34.89	86,459,568	-0.16(-0.47%)
Dec 06, 2010	34.92	35.11	34.89	35.06	60,392,788	-0.06(-0.17%)
Dec 03, 2010	34.69	35.17	34.69	35.12	59,992,484	+0.13(+0.36%)
Dec 02, 2010	34.42	35.00	34.41	34.99	97,449,040	+0.67(+1.96%)
Dec 01, 2010	34.19	34.39	34.08	34.32	109,929,184	+0.96(+2.87%)
Nov 30, 2010	33.24	33.63	33.17	33.36	105,838,504	-0.28(-0.82%)
Nov 29, 2010	33.49	33.69	33.16	33.63	107,966,808	+0.26(+0.78%)
Nov 26, 2010	33.53	33.71	33.37	33.37	81,063,608	-0.85(-2.47%)
Nov 24, 2010	33.99	34.22	34.22	34.22	84,957,440	+0.77(+2.31%)
Nov 23, 2010	33.63	33.70	33.37	33.45	116,478,504	-1.09(-3.17%)
Nov 22, 2010	34.47	34.70	34.14	34.54	62,817,460	-0.10(-0.30%)
Nov 19, 2010	34.46	34.68	34.25	34.65	64,670,276	+0.02(+0.06%)
Nov 18, 2010	34.47	34.69	34.45	34.62	104,693,608	+0.80(+2.38%)
Nov 17, 2010	33.76	34.00	33.69	33.82	107,865,688	+0.17(+0.51%)
Nov 16, 2010	34.20	34.24	33.54	33.65	183,358,016	-1.09(-3.14%)
Nov 15, 2010	34.74	34.92	34.54	34.74	65,220,800	+0.16(+0.47%)
Nov 12, 2010	34.93	35.11	34.43	34.57	119,221,088	-0.86(-2.42%)
Nov 11, 2010	35.43	35.46	35.24	35.43	64,985,772	+0.06(+0.17%)
Nov 10, 2010	35.71	35.84	35.29	35.37	89,006,936	-0.15(-0.42%)
Nov 09, 2010	36.15	36.22	35.40	35.52	74,303,272	-0.36(-1.02%)
Nov 08, 2010	35.84	36.00	35.75	35.88	49,811,100	-0.24(-0.66%)
Nov 05, 2010	36.00	36.20	35.97	36.12	72,196,368	-0.07(-0.19%)
Nov 04, 2010	35.92	36.19	35.88	36.19	112,181,528	+0.80(+2.27%)
Nov 03, 2010	35.25	35.41	34.82	35.38	126,355,208	+0.30(+0.85%)
Nov 02, 2010	35.05	35.20	34.97	35.09	64,887,992	+0.35(+1.01%)
Nov 01, 2010	34.71	34.92	34.55	34.74	63,585,388	+0.38(+1.11%)
Oct 29, 2010	34.20	34.36	34.14	34.36	51,088,536	+0.10(+0.28%)
Oct 28, 2010	34.36	34.39	34.08	34.26	61,652,340	+0.22(+0.63%)
Oct 27, 2010	34.14	34.14	33.72	34.04	94,554,312	-0.62(-1.78%)
Oct 25, 2010	34.71	34.93	34.64	34.66	72,423,464	+0.37(+1.09%)
Oct 22, 2010	34.39	34.42	34.18	34.29	57,513,144	+0.06(+0.17%)
Oct 21, 2010	34.45	34.64	33.89	34.23	114,599,424	-0.02(-0.07%)
Oct 20, 2010	34.00	34.48	33.97	34.25	83,613,848	+0.54(+1.59%)
Oct 19, 2010	34.03	34.14	33.58	33.72	120,953,000	-1.10(-3.17%)
Oct 18, 2010	34.54	34.86	34.48	34.82	69,667,824	+0.01(+0.04%)
Oct 15, 2010	35.03	35.03	34.55	34.80	112,727,320	-0.04(-0.12%)
Oct 14, 2010	34.88	35.00	34.67	34.84	68,132,328	-0.07(-0.20%)
Oct 13, 2010	34.67	35.02	34.66	34.92	92,880,048	+0.64(+1.87%)
Oct 12, 2010	34.11	34.35	33.92	34.27	85,402,760	-0.14(-0.41%)
Oct 11, 2010	34.38	34.48	34.29	34.42	43,512,280	-0.02(-0.06%)
Oct 08, 2010	34.44	34.49	33.93	34.44	72,493,440	+0.41(+1.20%)
Oct 07, 2010	34.41	34.42	33.86	34.03	6,177	-0.31(-0.89%)
Oct 06, 2010	34.34	34.44	34.27	34.33	67,576,256	-0.01(-0.04%)
Oct 05, 2010	33.99	34.42	33.95	34.35	2,542	+0.61(+1.81%)
Oct 04, 2010	33.82	33.90	33.58	33.74	66,922,716	-0.10(-0.31%)

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.