Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	33.16	33.33	33.33	33.33	48,704,468	+0.25(+0.76%)
Dec 30, 2013	32.98	33.13	32.94	33.08	49,565,912	+0.14(+0.44%)
Dec 27, 2013	32.77	32.94	32.72	32.93	44,756,416	+0.50(+1.55%)
Dec 26, 2013	32.58	32.62	32.42	32.43	31,023,112	-0.28(-0.85%)
Dec 24, 2013	32.67	32.76	32.65	32.71	23,084,824	+0.19(+0.59%)
Dec 23, 2013	32.54	32.67	32.46	32.52	70,543,544	+0.24(+0.74%)
Dec 20, 2013	32.33	32.50	32.25	32.28	108,709,920	-0.05(-0.15%)
Dec 19, 2013	32.36	32.46	32.07	32.33	88,762,744	-0.61(-1.84%)
Dec 18, 2013	32.52	33.24	32.01	32.93	135,388,608	+0.64(+1.99%)
Dec 17, 2013	32.53	32.54	32.27	32.29	67,504,104	-0.28(-0.86%)
Dec 16, 2013	32.57	32.81	32.53	32.57	75,351,904	+0.21(+0.65%)
Dec 13, 2013	32.38	32.44	32.23	32.36	78,801,008	+0.08(+0.25%)
Dec 12, 2013	32.34	32.40	32.14	32.28	78,371,624	-0.19(-0.58%)
Dec 11, 2013	32.96	32.96	32.43	32.47	94,427,824	-0.73(-2.21%)
Dec 10, 2013	33.03	33.24	33.02	33.21	55,960,048	+0.02(+0.05%)
Dec 09, 2013	33.24	33.38	33.16	33.19	70,991,112	+0.05(+0.14%)
Dec 06, 2013	32.98	33.26	32.88	33.15	95,547,656	+0.72(+2.22%)
Dec 05, 2013	32.52	32.73	32.41	32.43	71,780,096	-0.19(-0.58%)
Dec 04, 2013	32.45	32.70	32.28	32.62	78,929,008	-0.04(-0.12%)
Dec 03, 2013	32.65	32.88	32.43	32.66	136,810,864	-0.11(-0.34%)
Dec 02, 2013	33.34	33.40	32.70	32.77	85,940,208	-0.70(-2.10%)
Nov 29, 2013	33.38	33.56	33.32	33.47	52,924,132	+0.34(+1.03%)
Nov 27, 2013	33.05	33.20	32.92	33.13	57,470,440	+0.21(+0.65%)
Nov 26, 2013	32.80	33.02	32.70	32.92	48,034,284	+0.11(+0.34%)
Nov 25, 2013	33.22	33.22	32.77	32.81	72,756,072	-0.43(-1.28%)
Nov 22, 2013	33.02	33.27	32.96	33.23	62,943,884	+0.24(+0.72%)
Nov 21, 2013	32.92	33.05	32.82	33.00	65,021,172	-0.03(-0.10%)
Nov 20, 2013	33.52	33.56	32.97	33.03	79,252,576	-0.46(-1.37%)
Nov 19, 2013	33.79	33.83	33.45	33.49	75,300,232	-0.20(-0.60%)
Nov 18, 2013	33.83	34.05	33.68	33.69	101,775,264	+0.30(+0.90%)
Nov 15, 2013	33.14	33.53	33.10	33.39	119,031,448	+0.62(+1.91%)
Nov 14, 2013	32.27	32.77	32.18	32.76	110,943,528	+0.57(+1.78%)
Nov 12, 2013	32.37	32.41	31.96	32.19	102,937,664	-0.17(-0.54%)
Nov 11, 2013	32.50	32.55	32.28	32.36	74,009,768	-0.17(-0.51%)
Nov 08, 2013	32.41	32.55	32.21	32.53	100,172,752	-0.07(-0.22%)
Nov 07, 2013	33.26	33.28	32.53	32.60	119,477,512	-0.60(-1.81%)
Nov 06, 2013	33.34	33.38	33.18	33.20	77,626,144	+0.10(+0.31%)
Nov 05, 2013	33.34	33.39	33.07	33.10	92,740,000	-0.68(-2.01%)
Nov 04, 2013	33.64	33.79	33.63	33.78	44,489,392	+0.21(+0.62%)
Nov 01, 2013	33.68	33.75	33.36	33.57	105,808,792	+0.02(+0.05%)
Oct 31, 2013	33.98	33.99	33.54	33.55	85,707,392	-0.35(-1.04%)
Oct 30, 2013	34.09	34.23	33.75	33.90	69,550,480	-0.19(-0.54%)
Oct 29, 2013	34.10	34.16	34.05	34.09	41,177,800	+0.11(+0.31%)
Oct 28, 2013	33.83	34.04	33.80	33.98	54,742,668	+0.20(+0.60%)
Oct 25, 2013	33.65	33.85	33.56	33.78	57,473,288	+0.15(+0.46%)
Oct 24, 2013	33.89	33.89	33.58	33.63	72,743,632	-0.07(-0.21%)
Oct 23, 2013	33.93	33.97	33.68	33.70	87,808,376	-0.80(-2.33%)
Oct 22, 2013	34.41	34.70	34.37	34.50	94,585,272	+0.33(+0.96%)
Oct 21, 2013	34.13	34.30	34.10	34.17	55,947,992	-0.05(-0.16%)
Oct 18, 2013	34.35	34.39	34.19	34.23	70,428,504	+0.03(+0.10%)
Oct 17, 2013	33.95	34.23	33.90	34.19	66,200,244	+0.21(+0.63%)
Oct 16, 2013	33.88	34.12	33.83	33.98	81,922,896	+0.26(+0.79%)
Oct 15, 2013	33.90	34.01	33.63	33.71	68,801,280	-0.33(-0.97%)
Oct 14, 2013	33.56	34.12	33.51	34.05	54,608,368	+0.20(+0.60%)
Oct 11, 2013	33.56	33.89	33.50	33.85	54,110,504	+0.15(+0.43%)
Oct 10, 2013	33.34	33.76	33.31	33.70	125,356,960	+0.78(+2.36%)
Oct 09, 2013	32.91	33.07	32.65	32.92	85,102,824	+0.24(+0.74%)
Oct 08, 2013	33.00	33.16	32.65	32.68	83,787,440	-0.32(-0.96%)
Oct 07, 2013	32.85	33.13	32.81	33.00	65,389,964	-0.28(-0.85%)
Oct 04, 2013	32.93	33.31	32.88	33.28	46,539,712	+0.43(+1.30%)
Oct 03, 2013	33.14	33.21	32.62	32.85	64,684,960	-0.12(-0.37%)
Oct 02, 2013	32.70	33.00	32.58	32.98	59,374,596	+0.12(+0.37%)

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.