Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	34.19	34.40	33.87	33.96	94,136,000	-0.02(-0.07%)
Feb 28, 2012	33.73	33.99	33.64	33.98	53,494,928	+0.47(+1.39%)
Feb 27, 2012	33.38	33.64	33.23	33.51	56,134,128	-0.34(-1.00%)
Feb 24, 2012	33.67	42.17	33.65	33.85	49,447,132	+0.34(+1.01%)
Feb 23, 2012	33.57	33.59	33.31	33.51	47,576,044	-0.06(-0.17%)
Feb 22, 2012	33.56	33.62	33.44	33.57	52,453,084	+0.06(+0.17%)
Feb 21, 2012	33.74	33.77	33.46	33.51	60,464,036	-0.14(-0.41%)
Feb 17, 2012	33.71	33.78	33.54	33.65	66,179,784	+0.07(+0.19%)
Feb 16, 2012	33.10	33.61	33.00	33.59	68,462,888	+0.36(+1.07%)
Feb 15, 2012	33.54	33.54	33.15	33.23	67,611,904	+0.09(+0.28%)
Feb 14, 2012	33.18	33.28	32.92	33.14	55,681,308	-0.27(-0.81%)
Feb 13, 2012	33.42	33.45	33.16	33.41	61,935,728	+0.54(+1.63%)
Feb 10, 2012	32.89	32.94	32.74	32.87	81,272,312	-0.75(-2.22%)
Feb 09, 2012	33.68	33.70	33.41	33.62	57,446,280	-0.02(-0.05%)
Feb 08, 2012	33.60	33.78	33.48	33.64	69,408,544	+0.24(+0.71%)
Feb 07, 2012	33.18	33.46	32.97	33.40	61,670,244	+0.07(+0.22%)
Feb 06, 2012	33.16	33.33	33.09	33.33	52,490,552	-0.29(-0.85%)
Feb 03, 2012	33.50	33.66	33.31	33.61	93,995,224	+0.55(+1.67%)
Feb 02, 2012	33.13	33.36	33.05	33.06	93,370,632	+0.09(+0.27%)
Feb 01, 2012	32.75	33.13	32.69	32.97	108,091,608	+0.72(+2.22%)
Jan 31, 2012	32.38	32.59	32.04	32.26	91,456,432	+0.28(+0.86%)
Jan 30, 2012	31.80	32.09	31.67	31.98	56,252,452	-0.47(-1.44%)
Jan 27, 2012	32.30	32.56	32.28	32.45	67,863,512	+0.17(+0.52%)
Jan 26, 2012	32.64	32.75	32.16	32.28	88,898,424	-0.13(-0.40%)
Jan 25, 2012	31.80	32.49	31.71	32.41	84,775,888	+0.36(+1.14%)
Jan 24, 2012	31.71	32.05	31.58	32.05	52,001,628	+0.04(+0.13%)
Jan 23, 2012	31.85	32.16	31.80	32.00	81,231,136	+0.31(+0.97%)
Jan 20, 2012	31.64	31.78	31.50	31.70	56,659,036	-0.02(-0.07%)
Jan 19, 2012	31.61	31.77	31.51	31.72	89,394,736	+0.28(+0.88%)
Jan 18, 2012	30.83	31.46	30.76	31.44	94,873,536	+0.77(+2.52%)
Jan 17, 2012	30.75	30.83	30.55	30.67	92,006,024	+0.57(+1.91%)
Jan 13, 2012	30.15	30.17	29.83	30.10	74,683,288	-0.28(-0.91%)
Jan 12, 2012	30.40	30.45	30.17	30.37	56,562,396	+0.12(+0.41%)
Jan 11, 2012	30.05	30.27	29.97	30.25	62,332,120	+0.02(+0.08%)
Jan 10, 2012	30.26	30.40	30.15	30.23	77,831,784	+0.65(+2.18%)
Jan 09, 2012	29.55	29.64	29.39	29.58	59,809,600	+0.30(+1.02%)
Jan 06, 2012	29.62	29.62	29.26	29.28	65,708,092	-0.37(-1.25%)
Jan 05, 2012	29.60	29.74	29.36	29.65	70,995,096	-0.13(-0.44%)
Jan 04, 2012	29.68	29.85	29.57	29.78	60,345,856	+0.72(+2.48%)
Dec 30, 2011	29.04	29.22	29.04	29.06	43,647,356	+0.02(+0.08%)
Dec 29, 2011	28.86	29.08	28.82	29.04	42,079,452	+0.33(+1.15%)
Dec 28, 2011	29.05	29.09	28.67	28.71	51,337,920	-0.49(-1.68%)
Dec 27, 2011	29.25	29.34	29.14	29.20	34,199,404	-0.28(-0.95%)
Dec 23, 2011	29.35	29.49	29.23	29.48	28,095,622	+0.49(+1.70%)
Dec 21, 2011	28.82	28.99	28.50	28.99	62,091,400	+0.09(+0.30%)
Dec 20, 2011	28.46	28.95	28.44	28.90	93,193,872	+1.17(+4.20%)
Dec 19, 2011	28.25	28.29	27.68	27.73	73,949,600	-0.74(-2.59%)
Dec 16, 2011	28.54	28.71	28.35	28.47	84,857,640	+0.21(+0.74%)
Dec 15, 2011	28.63	28.64	28.16	28.26	108,210,704	+0.19(+0.66%)
Dec 14, 2011	28.38	28.53	28.06	28.07	87,828,552	-0.41(-1.44%)
Dec 13, 2011	29.01	29.17	28.39	28.48	77,304,456	-0.27(-0.92%)
Dec 12, 2011	29.01	29.05	28.57	28.75	108,389,160	-1.12(-3.76%)
Dec 09, 2011	29.37	29.95	29.36	29.87	68,359,232	+0.59(+2.02%)
Dec 08, 2011	29.92	30.02	29.20	29.28	113,758,616	-1.09(-3.60%)
Dec 07, 2011	30.18	30.47	29.98	30.37	96,576,928	+0.12(+0.40%)
Dec 06, 2011	30.24	30.48	30.04	30.25	57,212,764	-0.42(-1.36%)
Dec 05, 2011	30.73	30.80	30.44	30.67	78,487,296	+0.49(+1.63%)
Dec 02, 2011	30.65	30.68	30.16	30.18	62,177,456	-0.09(-0.29%)

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.