Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.40	33.52	33.12	33.35	81,205,392	+0.19(+0.58%)
Sep 29, 2010	33.07	33.31	33.02	33.16	78,268,640	+0.11(+0.34%)
Sep 28, 2010	32.85	33.11	32.59	33.05	805	+0.24(+0.73%)
Sep 27, 2010	32.85	32.94	32.76	32.81	54,119,784	-0.06(-0.19%)
Sep 24, 2010	32.67	32.89	32.67	32.87	77,757,600	+0.60(+1.85%)
Sep 23, 2010	32.28	32.61	32.19	32.27	134	-0.21(-0.64%)
Sep 22, 2010	32.52	32.71	32.39	32.48	61,190,004	+0.02(+0.07%)
Sep 21, 2010	32.57	32.65	32.27	32.46	536	-0.10(-0.30%)
Sep 20, 2010	32.28	32.59	32.18	32.56	72,300,904	+0.51(+1.58%)
Sep 17, 2010	32.05	32.27	32.01	32.05	53,849,432	-0.22(-0.67%)
Sep 15, 2010	32.10	32.29	32.01	32.27	55,177,240	+0.04(+0.14%)
Sep 14, 2010	32.15	32.43	32.02	32.22	520	-0.01(-0.05%)
Sep 13, 2010	32.09	32.27	32.06	32.24	84,977,888	+0.75(+2.39%)
Sep 10, 2010	31.38	31.54	31.34	31.48	44,612,980	+0.11(+0.35%)
Sep 09, 2010	31.52	31.54	31.22	31.37	134	+0.18(+0.58%)
Sep 08, 2010	31.09	31.32	31.04	31.19	54,513,216	+0.33(+1.08%)
Sep 07, 2010	31.12	31.14	30.84	30.86	60,684,224	-0.45(-1.45%)
Sep 03, 2010	31.32	31.42	31.15	31.31	65,391,452	+0.36(+1.18%)
Sep 02, 2010	30.84	31.01	30.73	30.95	671	+0.05(+0.17%)
Sep 01, 2010	30.39	30.91	30.37	30.90	111,993,872	+1.10(+3.67%)
Aug 31, 2010	29.78	29.96	29.60	29.80	244,166	+0.10(+0.35%)
Aug 30, 2010	29.98	30.11	29.70	29.70	70,302,400	-0.47(-1.56%)
Aug 27, 2010	30.07	30.17	29.48	30.17	103,364,376	+0.36(+1.20%)
Aug 26, 2010	29.82	29.99	29.47	29.81	43,359	+0.07(+0.25%)
Aug 25, 2010	29.59	29.82	29.29	29.73	845	-0.16(-0.55%)
Aug 24, 2010	29.93	30.05	29.66	29.90	1,342	-0.39(-1.28%)
Aug 23, 2010	30.63	30.74	30.27	30.28	60,090,756	-0.28(-0.90%)
Aug 20, 2010	30.54	30.58	30.31	30.56	72,663,832	-0.09(-0.29%)
Aug 19, 2010	30.90	30.98	30.46	30.65	76,146,168	-0.24(-0.77%)
Aug 18, 2010	30.84	31.04	30.69	30.89	51,019,084	-0.02(-0.07%)
Aug 17, 2010	30.90	31.08	30.78	30.91	402	+0.32(+1.05%)
Aug 16, 2010	30.29	30.62	30.22	30.59	46,512,252	+0.28(+0.93%)
Aug 13, 2010	30.31	30.41	30.18	30.31	38,489,556	+0.19(+0.64%)
Aug 12, 2010	29.81	30.23	29.78	30.11	58,952,316	+0.02(+0.07%)
Aug 11, 2010	30.43	30.43	30.04	30.09	64,886	-0.94(-3.03%)
Aug 10, 2010	31.02	31.28	30.86	31.03	35,143	-0.48(-1.54%)
Aug 09, 2010	31.56	31.58	31.41	31.51	36,309,752	+0.16(+0.52%)
Aug 06, 2010	31.35	31.43	30.99	31.35	88,230,720	-0.04(-0.14%)
Aug 05, 2010	31.31	31.44	31.19	31.39	58,590,972	-0.14(-0.45%)
Aug 04, 2010	31.50	31.61	31.29	31.54	13,683	+0.04(+0.14%)
Aug 03, 2010	31.39	31.61	31.24	31.49	805	-0.17(-0.54%)
Aug 02, 2010	31.42	31.73	31.34	31.66	93,460,808	+0.82(+2.66%)
Jul 30, 2010	30.81	30.94	30.37	30.84	72,855,272	+0.15(+0.49%)
Jul 29, 2010	30.96	31.03	30.46	30.69	66,560,932	+0.05(+0.17%)
Jul 28, 2010	30.63	30.83	30.53	30.64	1,744	-0.17(-0.56%)
Jul 27, 2010	31.04	31.07	30.66	30.81	85,588,336	-0.05(-0.17%)
Jul 26, 2010	30.60	30.90	30.48	30.87	87,032,096	+0.21(+0.68%)
Jul 23, 2010	30.37	30.69	30.17	30.66	88,155,480	+0.21(+0.69%)
Jul 22, 2010	30.07	30.50	30.04	30.45	5,850	+0.89(+3.02%)
Jul 21, 2010	29.99	30.01	29.41	29.55	88,599,992	-0.31(-1.02%)
Jul 20, 2010	28.98	29.90	28.97	29.86	1,029	+0.69(+2.35%)
Jul 19, 2010	29.07	29.24	28.87	29.17	62,705,808	+0.38(+1.32%)
Jul 16, 2010	28.79	29.44	28.74	28.79	133,552,904	-0.66(-2.23%)
Jul 15, 2010	29.69	29.75	29.32	29.45	89,607,984	-0.37(-1.25%)
Jul 14, 2010	29.69	29.90	29.58	29.82	3,221	-0.06(-0.20%)
Jul 13, 2010	29.79	29.98	29.72	29.88	5,068	+0.33(+1.11%)
Jul 12, 2010	29.66	29.83	29.41	29.55	71,417,152	-0.23(-0.76%)
Jul 09, 2010	29.78	29.81	29.40	29.78	58,763,676	+0.36(+1.23%)
Jul 08, 2010	29.33	29.45	29.04	29.42	2,013	+0.14(+0.48%)
Jul 07, 2010	28.61	29.29	28.58	29.28	14,885	+0.63(+2.21%)
Jul 06, 2010	28.85	29.09	28.35	28.65	805	+0.52(+1.85%)
Jul 02, 2010	28.12	28.28	27.89	28.12	85,710,584	+0.12(+0.43%)

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.