Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	39.75	40.35	39.27	40.28	87,617,480	+0.86(+2.19%)
Oct 30, 2007	39.58	39.68	39.28	39.41	51,089,440	-0.76(-1.89%)
Oct 29, 2007	39.92	40.25	39.70	40.17	52,970,328	+0.90(+2.30%)
Oct 26, 2007	39.04	39.44	38.66	39.27	61,048,880	+1.08(+2.83%)
Oct 25, 2007	38.20	38.29	37.52	38.18	59,734,004	+0.48(+1.27%)
Oct 24, 2007	37.61	37.83	36.49	37.71	69,082,048	-0.25(-0.65%)
Oct 23, 2007	37.40	38.10	37.22	37.95	76,834,016	+1.02(+2.77%)
Oct 22, 2007	36.30	36.93	35.89	36.93	84,270,824	+0.27(+0.72%)
Oct 19, 2007	37.97	38.06	36.18	36.66	114,283,120	-1.64(-4.28%)
Oct 18, 2007	37.46	38.39	37.41	38.30	76,302,432	+0.19(+0.51%)
Oct 17, 2007	38.11	38.28	37.36	38.11	93,343,176	+0.86(+2.31%)
Oct 16, 2007	37.70	37.72	36.99	37.25	83,458,480	-0.70(-1.85%)
Oct 15, 2007	38.49	38.58	37.46	37.95	55,244,688	-0.47(-1.22%)
Oct 12, 2007	37.91	38.42	37.79	38.42	37,950,464	+0.69(+1.83%)
Oct 11, 2007	38.55	38.74	36.96	37.73	98,261,640	-0.33(-0.88%)
Oct 10, 2007	37.90	38.20	37.69	38.07	50,956,508	+0.05(+0.13%)
Oct 09, 2007	37.71	38.05	37.56	38.02	41,712,300	+0.58(+1.56%)
Oct 08, 2007	37.34	37.54	37.17	37.44	45,351,204	-0.40(-1.06%)
Oct 05, 2007	37.01	38.01	36.98	37.84	88,687,264	+1.22(+3.34%)
Oct 04, 2007	36.40	36.73	36.00	36.62	32,110,402	+0.36(+1.00%)
Oct 03, 2007	37.28	37.40	36.26	36.26	68,100,784	-1.13(-3.03%)
Oct 02, 2007	37.49	37.82	37.02	37.39	56,439,540	+0.25(+0.68%)
Oct 01, 2007	36.34	37.28	36.18	37.13	53,122,128	+1.13(+3.14%)
Sep 28, 2007	36.32	36.42	35.74	36.00	51,492,936	-0.23(-0.63%)
Sep 27, 2007	36.25	36.62	35.88	36.23	45,346,656	+0.53(+1.48%)
Sep 26, 2007	35.70	35.81	35.44	35.70	38,076,428	+0.47(+1.33%)
Sep 25, 2007	35.07	35.38	34.85	35.23	38,794,716	-0.13(-0.37%)
Sep 24, 2007	35.65	35.65	35.17	35.36	43,602,596	+0.43(+1.24%)
Sep 21, 2007	34.87	35.04	34.81	34.93	42,038,548	+0.46(+1.33%)
Sep 20, 2007	34.67	34.89	34.27	34.47	48,148,164	-0.11(-0.31%)
Sep 19, 2007	34.52	35.14	34.47	34.58	87,182,128	+0.16(+0.45%)
Sep 18, 2007	32.93	34.48	32.79	34.42	94,561,416	+1.59(+4.84%)
Sep 17, 2007	32.79	32.90	32.45	32.83	31,626,346	-0.21(-0.63%)
Sep 14, 2007	32.82	33.15	32.66	33.04	23,711,242	+0.07(+0.20%)
Sep 13, 2007	32.84	33.22	32.74	32.98	31,729,128	+0.36(+1.11%)
Sep 12, 2007	32.34	32.76	32.17	32.62	40,748,636	+0.12(+0.36%)
Sep 11, 2007	32.23	32.63	32.19	32.50	44,347,680	+0.64(+2.02%)
Sep 10, 2007	32.28	32.29	31.38	31.86	44,725,916	+0.02(+0.08%)
Sep 07, 2007	31.97	32.11	31.57	31.83	67,721,224	-0.73(-2.26%)
Sep 06, 2007	32.50	32.73	32.26	32.57	28,796,552	+0.25(+0.78%)
Sep 05, 2007	32.54	32.54	31.98	32.32	53,303,676	-0.50(-1.51%)
Sep 04, 2007	31.95	33.05	31.95	32.81	46,772,328	+0.54(+1.69%)
Aug 31, 2007	32.28	32.81	32.04	32.27	74,472,528	+0.81(+2.58%)
Aug 30, 2007	31.27	31.90	31.12	31.46	41,454,624	-0.16(-0.51%)
Aug 29, 2007	30.98	31.77	30.85	31.62	58,807,672	+1.20(+3.96%)
Aug 28, 2007	31.33	31.44	30.26	30.41	78,825,080	-1.29(-4.07%)
Aug 27, 2007	31.53	32.23	31.43	31.70	39,074,688	+0.14(+0.46%)
Aug 24, 2007	30.83	31.62	30.74	31.56	73,284,248	+0.73(+2.38%)
Aug 23, 2007	30.95	31.07	30.39	30.82	64,167,840	+0.16(+0.51%)
Aug 22, 2007	29.90	30.74	29.90	30.67	80,108,328	+1.26(+4.30%)
Aug 21, 2007	29.36	29.75	29.16	29.40	59,907,148	-0.11(-0.37%)
Aug 20, 2007	29.78	29.89	29.00	29.51	88,718,480	+0.06(+0.20%)
Aug 17, 2007	29.81	30.57	28.58	29.45	138,171,344	+0.90(+3.16%)
Aug 16, 2007	28.46	28.83	26.84	28.55	193,711,472	-0.49(-1.70%)
Aug 15, 2007	29.90	30.22	28.92	29.04	107,034,056	-1.19(-3.93%)
Aug 14, 2007	31.19	31.26	30.11	30.23	69,802,008	-0.80(-2.59%)
Aug 13, 2007	31.45	31.64	31.01	31.03	55,256,364	+0.30(+0.99%)
Aug 10, 2007	30.61	31.57	30.33	30.73	114,127,120	-0.54(-1.73%)
Aug 09, 2007	31.62	31.99	31.04	31.27	108,928,136	-1.35(-4.14%)
Aug 08, 2007	32.19	32.88	32.16	32.62	70,124,792	+1.06(+3.36%)
Aug 07, 2007	31.32	31.90	31.06	31.56	75,882,168	+0.23(+0.75%)
Aug 06, 2007	31.13	31.54	30.49	31.32	100,174,424	+0.40(+1.29%)
Aug 03, 2007	31.34	32.16	30.88	30.93	89,736,728	-1.24(-3.84%)
Aug 02, 2007	31.85	32.35	31.76	32.16	64,502,900	+0.35(+1.11%)