Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.97	23.90	23.29	23.34	29,041,856	-0.62(-2.60%)
Feb 27, 2006	23.78	24.05	23.78	23.97	7,077,710	+0.22(+0.91%)
Feb 24, 2006	23.76	23.89	23.70	23.75	10,012,157	+0.05(+0.19%)
Feb 23, 2006	23.87	23.90	23.65	23.70	11,769,754	-0.01(-0.03%)
Feb 22, 2006	23.78	23.90	23.60	23.71	11,815,832	+0.13(+0.54%)
Feb 21, 2006	24.03	24.03	23.58	23.58	13,223,902	-0.21(-0.88%)
Feb 17, 2006	23.83	23.89	23.73	23.79	8,783,417	-0.03(-0.13%)
Feb 16, 2006	23.46	23.83	23.37	23.82	14,619,933	+0.60(+2.59%)
Feb 15, 2006	23.29	23.61	23.01	23.22	25,903,172	-0.12(-0.52%)
Feb 14, 2006	22.99	23.37	22.69	23.34	20,468,902	+0.58(+2.53%)
Feb 13, 2006	23.15	23.20	22.76	22.77	17,989,836	-0.58(-2.47%)
Feb 10, 2006	23.59	23.63	23.10	23.34	14,653,973	-0.04(-0.15%)
Feb 09, 2006	23.49	23.69	23.36	23.38	13,201,485	+0.06(+0.26%)
Feb 08, 2006	23.01	23.46	23.01	23.32	18,074,934	+0.10(+0.45%)
Feb 07, 2006	23.61	23.70	23.16	23.22	17,734,126	-0.66(-2.75%)
Feb 06, 2006	23.70	23.87	23.55	23.87	9,844,451	+0.55(+2.38%)
Feb 03, 2006	23.25	23.64	23.05	23.32	18,326,494	-0.32(-1.37%)
Feb 02, 2006	24.10	24.13	23.50	23.64	19,652,786	-0.62(-2.57%)
Feb 01, 2006	24.31	24.33	24.13	24.27	13,770,193	-0.01(-0.05%)
Jan 31, 2006	24.16	24.30	23.97	24.28	14,621,594	+0.16(+0.66%)
Jan 30, 2006	24.09	24.20	24.02	24.12	12,037,503	-0.11(-0.47%)
Jan 27, 2006	24.09	24.42	24.00	24.23	15,945,395	+0.27(+1.15%)
Jan 26, 2006	23.54	23.96	23.53	23.96	10,896,352	+0.55(+2.37%)
Jan 25, 2006	23.62	24.01	23.31	23.40	10,369,986	+0.01(+0.05%)
Jan 24, 2006	23.05	23.39	22.98	23.39	15,049,992	+0.36(+1.57%)
Jan 23, 2006	22.65	23.03	22.60	23.03	18,942,940	+0.65(+2.91%)
Jan 20, 2006	23.19	23.21	22.38	22.38	23,996,964	-0.69(-2.98%)
Jan 19, 2006	22.64	23.10	22.64	23.07	18,999,396	+0.72(+3.23%)
Jan 18, 2006	21.98	22.57	21.98	22.34	22,376,356	-0.01(-0.05%)
Jan 17, 2006	22.52	22.64	22.29	22.36	22,424,094	-0.40(-1.75%)
Jan 13, 2006	22.79	22.87	22.68	22.75	7,613,623	+0.02(+0.11%)
Jan 12, 2006	23.10	23.10	22.69	22.73	11,152,063	-0.32(-1.39%)
Jan 11, 2006	22.84	23.05	22.64	23.05	9,943,663	+0.27(+1.17%)
Jan 10, 2006	22.83	22.89	22.59	22.78	8,845,684	-0.28(-1.20%)
Jan 09, 2006	23.01	23.10	22.75	23.06	9,608,250	+0.22(+0.98%)
Jan 06, 2006	22.66	22.88	22.49	22.83	8,757,265	+0.47(+2.09%)
Jan 05, 2006	22.23	22.37	22.14	22.37	6,688,332	+0.11(+0.51%)
Jan 04, 2006	22.16	22.32	22.16	22.25	12,577,153	+0.20(+0.91%)
Jan 03, 2006	21.72	22.10	21.68	22.05	28,946,796	+0.79(+3.74%)
Dec 30, 2005	21.27	21.34	21.02	21.26	7,486,598	-0.01(-0.06%)
Dec 29, 2005	21.42	21.42	21.26	21.27	5,870,140	+0.00(+0.01%)
Dec 28, 2005	21.32	21.32	21.17	21.27	5,229,203	+0.06(+0.27%)
Dec 27, 2005	21.55	21.68	21.21	21.21	5,109,234	-0.24(-1.11%)
Dec 23, 2005	21.42	21.51	21.34	21.45	2,914,107	-0.11(-0.51%)
Dec 22, 2005	21.52	21.66	21.48	21.56	7,542,223	+0.00(+0.02%)
Dec 21, 2005	21.37	21.57	21.30	21.56	13,488,330	+0.34(+1.62%)
Dec 20, 2005	21.20	21.25	21.08	21.21	5,842,327	+0.18(+0.86%)
Dec 19, 2005	21.26	21.33	21.02	21.03	11,208,103	-0.05(-0.23%)
Dec 16, 2005	21.08	21.20	21.07	21.08	6,311,407	-0.07(-0.34%)
Dec 15, 2005	21.38	21.38	21.09	21.15	9,059,053	-0.09(-0.41%)
Dec 14, 2005	21.39	21.39	21.15	21.24	8,713,678	-0.14(-0.66%)
Dec 13, 2005	21.22	21.40	21.06	21.38	12,515,716	+0.28(+1.31%)
Dec 12, 2005	21.01	21.28	21.01	21.10	5,839,837	+0.12(+0.57%)
Dec 09, 2005	20.84	21.00	20.78	20.98	3,214,235	+0.21(+1.02%)
Dec 08, 2005	20.81	21.00	20.72	20.77	8,833,646	-0.16(-0.75%)
Dec 07, 2005	21.27	21.30	20.88	20.93	10,057,405	-0.20(-0.95%)
Dec 06, 2005	21.07	21.21	21.02	21.13	9,039,543	+0.19(+0.92%)
Dec 05, 2005	20.95	20.97	20.79	20.93	5,824,478	+0.17(+0.81%)
Dec 02, 2005	20.82	20.93	20.75	20.77	9,856,489	-0.02(-0.12%)

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.