Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	33.18	33.43	33.18	33.22	52,990,200	-0.02(-0.07%)
Feb 26, 2015	33.28	33.32	33.19	33.24	31,751,476	+0.01(+0.02%)
Feb 25, 2015	33.20	33.32	33.16	33.24	35,065,700	-0.07(-0.20%)
Feb 24, 2015	33.01	33.37	32.83	33.30	79,236,448	+0.47(+1.44%)
Feb 23, 2015	32.96	32.99	32.75	32.83	41,626,312	-0.33(-1.01%)
Feb 20, 2015	32.82	33.21	32.75	33.16	39,910,600	+0.22(+0.67%)
Feb 19, 2015	32.81	33.11	32.78	32.94	47,567,184	-0.14(-0.42%)
Feb 18, 2015	32.93	33.14	32.84	33.08	44,195,060	-0.01(-0.02%)
Feb 17, 2015	33.06	33.10	32.81	33.09	36,979,616	-0.07(-0.22%)
Feb 13, 2015	32.97	33.16	33.16	33.16	54,746,876	+0.38(+1.14%)
Feb 12, 2015	32.45	32.84	32.43	32.79	68,501,536	+0.68(+2.13%)
Feb 11, 2015	32.08	32.20	31.88	32.10	54,256,668	-0.24(-0.73%)
Feb 10, 2015	32.31	32.39	32.21	32.34	57,579,160	-0.08(-0.25%)
Feb 09, 2015	32.36	32.53	32.35	32.42	43,699,880	-0.05(-0.15%)
Feb 06, 2015	33.03	32.71	32.38	32.47	78,848,240	-0.56(-1.70%)
Feb 05, 2015	32.74	33.06	32.73	33.03	39,358,380	+0.20(+0.60%)
Feb 04, 2015	32.96	33.14	32.79	32.84	42,802,512	-0.16(-0.49%)
Feb 03, 2015	32.75	33.04	32.71	33.00	59,544,176	+0.61(+1.89%)
Feb 02, 2015	32.23	32.51	32.16	32.39	61,864,416	+0.57(+1.79%)
Jan 30, 2015	32.04	32.25	31.82	31.82	127,234,232	-0.90(-2.74%)
Jan 29, 2015	32.67	32.74	32.39	32.71	65,152,196	+0.00(+0.00%)
Jan 28, 2015	32.99	33.02	32.62	32.71	69,534,120	-0.36(-1.08%)
Jan 27, 2015	32.86	33.15	32.85	33.07	52,153,244	-0.18(-0.54%)
Jan 26, 2015	33.13	33.36	33.08	33.25	57,967,588	+0.02(+0.05%)
Jan 23, 2015	33.28	33.40	33.22	33.24	64,224,744	-0.25(-0.75%)
Jan 22, 2015	33.03	33.52	32.88	33.49	116,899,184	+0.63(+1.91%)
Jan 21, 2015	32.42	32.89	32.40	32.86	91,630,984	+0.71(+2.21%)
Jan 20, 2015	32.13	32.18	31.98	32.15	70,784,448	-0.05(-0.15%)
Jan 16, 2015	31.91	32.20	32.20	32.20	89,129,488	+0.27(+0.84%)
Jan 15, 2015	32.28	32.40	31.88	31.93	70,446,832	+0.07(+0.23%)
Jan 14, 2015	31.69	31.93	31.60	31.86	102,725,248	-0.18(-0.56%)
Jan 13, 2015	32.17	32.33	31.78	32.04	68,146,168	+0.28(+0.87%)
Jan 12, 2015	31.92	31.96	31.72	31.76	67,920,728	-0.26(-0.81%)
Jan 09, 2015	32.22	32.24	31.92	32.02	47,278,136	-0.11(-0.33%)
Jan 08, 2015	32.05	32.27	32.01	32.13	67,552,264	+0.54(+1.70%)
Jan 07, 2015	31.45	31.61	31.34	31.59	79,653,584	+0.67(+2.16%)
Jan 06, 2015	31.06	31.20	30.76	30.92	63,854,332	-0.13(-0.42%)
Jan 05, 2015	31.41	31.41	31.00	31.05	97,633,504	-0.56(-1.78%)
Jan 02, 2015	31.96	31.97	31.54	31.61	79,728,776	-0.42(-1.32%)
Dec 31, 2014	32.18	32.04	32.04	32.04	42,851,572	+0.02(+0.08%)
Dec 30, 2014	31.91	32.08	31.90	32.01	39,653,144	+0.07(+0.20%)
Dec 29, 2014	32.15	32.22	31.95	31.95	47,786,196	-0.20(-0.61%)
Dec 26, 2014	32.18	32.31	32.12	32.14	35,226,188	+0.25(+0.79%)
Dec 24, 2014	31.87	31.89	31.89	31.89	26,286,718	+0.07(+0.23%)
Dec 23, 2014	31.85	31.87	31.64	31.82	64,189,420	-0.29(-0.91%)
Dec 22, 2014	32.05	32.17	31.99	32.11	57,220,500	+0.44(+1.39%)
Dec 19, 2014	31.51	31.82	31.50	31.67	75,104,824	+0.22(+0.70%)
Dec 18, 2014	31.50	31.69	31.24	31.45	85,954,296	+0.42(+1.37%)
Dec 17, 2014	30.45	31.43	30.42	31.03	146,593,648	+0.70(+2.30%)
Dec 16, 2014	30.04	30.80	29.93	30.33	145,633,824	-0.05(-0.16%)
Dec 15, 2014	30.88	30.91	30.22	30.38	116,843,208	-0.44(-1.43%)
Dec 12, 2014	31.27	31.28	30.81	30.82	98,621,472	-0.51(-1.64%)
Dec 11, 2014	31.46	31.63	31.28	31.33	81,925,096	-0.27(-0.84%)
Dec 10, 2014	31.98	31.99	31.57	31.60	69,158,784	-0.47(-1.48%)
Dec 09, 2014	31.99	32.10	31.89	32.07	67,880,472	-0.31(-0.94%)
Dec 08, 2014	32.64	32.65	32.33	32.38	54,038,200	-0.48(-1.47%)
Dec 05, 2014	32.76	32.96	32.69	32.86	40,426,952	-0.06(-0.20%)
Dec 04, 2014	33.02	33.04	32.85	32.92	39,137,664	+0.06(+0.17%)
Dec 03, 2014	32.86	33.00	32.83	32.87	46,662,148	+0.09(+0.27%)
Dec 02, 2014	32.88	32.92	32.75	32.78	58,810,336	-0.01(-0.02%)

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.