Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	28.23	28.25	26.97	27.15	307,883,648	-1.33(-4.67%)
Oct 29, 2009	27.75	28.56	27.75	28.48	137,597,680	+1.21(+4.43%)
Oct 28, 2009	28.28	28.28	27.21	27.27	235,149,360	-1.31(-4.58%)
Oct 27, 2009	29.09	29.14	28.58	28.58	132,710,200	-0.51(-1.74%)
Oct 26, 2009	29.70	29.94	29.02	29.09	109,711,864	-0.37(-1.25%)
Oct 23, 2009	29.61	29.65	29.30	29.45	102,310,416	-0.25(-0.83%)
Oct 22, 2009	29.41	29.80	29.12	29.70	98,287,504	+0.25(+0.83%)
Oct 21, 2009	29.48	30.02	29.44	29.45	103,110,488	-0.16(-0.54%)
Oct 20, 2009	29.43	29.69	29.40	29.61	116,647,456	-0.40(-1.32%)
Oct 19, 2009	29.69	30.06	29.56	30.01	83,581,448	+0.56(+1.91%)
Oct 16, 2009	29.40	29.57	29.16	29.45	100,180,528	-0.41(-1.38%)
Oct 15, 2009	29.71	29.93	29.64	29.86	100,321,432	+0.17(+0.58%)
Oct 14, 2009	29.69	30.02	29.59	29.69	132,908,696	+0.60(+2.06%)
Oct 13, 2009	28.98	29.14	28.72	29.09	80,772,816	+0.05(+0.17%)
Oct 12, 2009	29.11	29.18	28.89	29.04	52,606,300	+0.24(+0.83%)
Oct 09, 2009	28.76	28.88	28.67	28.80	74,918,152	+0.02(+0.08%)
Oct 08, 2009	28.67	28.88	28.48	28.77	85,891,872	+0.35(+1.22%)
Oct 07, 2009	28.37	28.48	28.17	28.43	71,103,616	-0.03(-0.10%)
Oct 06, 2009	28.28	28.74	28.23	28.46	111,601,856	+0.46(+1.65%)
Oct 05, 2009	27.61	28.07	27.47	27.99	102,167,720	+0.64(+2.32%)
Oct 02, 2009	27.01	27.45	26.95	27.36	101,968,856	+0.00(+0.00%)
Oct 01, 2009	28.05	28.09	27.30	27.36	148,157,392	-0.76(-2.70%)
Sep 30, 2009	28.16	28.41	27.75	28.12	203,631,312	+0.17(+0.62%)
Sep 29, 2009	27.88	28.11	27.76	27.94	58,384,208	-0.10(-0.36%)
Sep 28, 2009	27.60	28.06	27.55	28.05	72,331,560	+0.52(+1.89%)
Sep 25, 2009	27.41	27.63	27.35	27.52	84,839,672	+0.12(+0.42%)
Sep 24, 2009	28.06	28.11	27.24	27.41	129,341,400	-0.55(-1.96%)
Sep 23, 2009	28.33	28.55	27.96	27.96	100,398,752	-0.43(-1.50%)
Sep 22, 2009	28.33	28.44	28.15	28.38	64,053,536	+0.43(+1.53%)
Sep 21, 2009	27.83	28.02	27.57	27.96	108,139,896	-0.25(-0.87%)
Sep 18, 2009	28.26	28.29	28.07	28.20	92,467,136	+0.08(+0.28%)
Sep 17, 2009	28.20	28.44	27.99	28.12	105,957,208	+0.20(+0.70%)
Sep 16, 2009	27.99	30.35	27.84	27.93	110,726,072	+0.35(+1.25%)
Sep 15, 2009	27.30	27.60	27.21	27.58	85,238,768	+0.33(+1.19%)
Sep 14, 2009	26.96	27.32	26.93	27.26	50,852,828	-0.10(-0.37%)
Sep 11, 2009	27.45	27.58	27.18	27.36	62,669,876	+0.01(+0.05%)
Sep 10, 2009	27.00	27.37	25.68	27.34	80,908,832	+0.35(+1.31%)
Sep 09, 2009	26.95	27.16	26.82	26.99	92,633,000	+0.14(+0.54%)
Sep 08, 2009	26.76	26.89	26.72	26.85	82,840,984	+0.54(+2.06%)
Sep 04, 2009	25.99	26.33	25.78	26.30	81,616,736	+0.50(+1.93%)
Sep 03, 2009	25.67	25.83	25.43	25.80	74,341,416	+0.51(+2.00%)
Sep 02, 2009	25.07	25.41	25.03	25.30	94,657,640	+0.27(+1.07%)
Sep 01, 2009	25.58	25.92	25.01	25.03	132,455,784	-0.48(-1.90%)
Aug 31, 2009	26.03	25.61	25.43	25.52	100,118,704	-0.51(-1.97%)
Aug 28, 2009	26.32	26.36	25.88	26.03	71,522,000	-0.14(-0.52%)
Aug 27, 2009	26.05	26.22	25.67	26.17	82,643,696	-0.05(-0.19%)
Aug 26, 2009	26.17	26.29	26.01	26.22	79,164,200	-0.08(-0.30%)
Aug 25, 2009	26.54	26.74	26.28	26.30	84,700,744	-0.06(-0.22%)
Aug 24, 2009	26.53	26.67	26.25	26.35	80,908,312	+0.12(+0.44%)
Aug 21, 2009	26.09	26.33	25.99	26.24	112,379,072	+0.39(+1.51%)
Aug 20, 2009	25.48	25.90	25.42	25.85	98,740,496	+0.44(+1.73%)
Aug 19, 2009	24.84	25.47	24.77	25.41	93,954,224	+0.07(+0.26%)
Aug 18, 2009	25.13	25.36	25.05	25.34	93,341,160	+0.49(+1.95%)
Aug 17, 2009	24.91	24.96	24.66	24.86	145,238,416	-0.96(-3.70%)
Aug 14, 2009	26.25	26.28	25.69	25.81	72,781,416	-0.48(-1.81%)
Aug 13, 2009	26.27	26.30	25.88	26.29	93,501,544	+0.45(+1.73%)
Aug 12, 2009	25.52	26.01	25.50	25.84	89,317,032	+0.23(+0.90%)
Aug 11, 2009	25.88	25.90	25.45	25.61	97,044,832	-0.49(-1.88%)
Aug 10, 2009	26.17	26.25	25.88	26.10	84,803,616	-0.30(-1.12%)
Aug 07, 2009	26.38	26.56	26.15	26.40	79,946,944	+0.26(+1.00%)
Aug 06, 2009	26.49	26.53	25.86	26.14	73,823,376	-0.22(-0.82%)
Aug 05, 2009	26.36	26.46	25.96	26.35	66,145,868	-0.16(-0.60%)
Aug 04, 2009	26.41	26.73	26.36	26.51	73,830,944	-0.29(-1.08%)