Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	31.19	31.33	31.14	31.22	71,800,584	+0.18(+0.57%)
Oct 28, 2016	31.21	31.34	30.90	31.05	82,735,088	-0.13(-0.40%)
Oct 27, 2016	31.47	31.47	31.15	31.17	56,244,984	-0.27(-0.86%)
Oct 26, 2016	31.43	31.59	31.34	31.44	60,322,960	-0.34(-1.06%)
Oct 25, 2016	31.72	31.84	31.67	31.78	38,340,252	+0.03(+0.11%)
Oct 24, 2016	31.86	31.89	31.66	31.75	33,473,488	+0.13(+0.43%)
Oct 21, 2016	31.43	31.64	31.39	31.61	39,321,052	-0.01(-0.03%)
Oct 20, 2016	31.60	31.75	31.50	31.62	65,756,872	-0.09(-0.29%)
Oct 19, 2016	31.67	31.78	31.55	31.71	58,486,128	+0.19(+0.61%)
Oct 18, 2016	31.50	31.58	31.39	31.52	59,679,956	+0.55(+1.76%)
Oct 17, 2016	30.96	31.09	30.93	30.97	44,892,116	-0.03(-0.11%)
Oct 14, 2016	31.22	31.28	30.95	31.01	64,510,212	+0.05(+0.16%)
Oct 13, 2016	30.75	31.07	30.59	30.96	80,283,776	-0.28(-0.89%)
Oct 12, 2016	31.19	31.35	31.09	31.23	57,667,512	-0.06(-0.19%)
Oct 11, 2016	31.48	31.49	31.14	31.29	94,735,160	-0.74(-2.31%)
Oct 10, 2016	31.90	32.11	31.85	32.03	66,743,784	+0.34(+1.09%)
Oct 07, 2016	31.87	31.91	31.44	31.69	92,529,848	-0.14(-0.45%)
Oct 06, 2016	31.64	31.85	31.56	31.83	54,035,912	+0.03(+0.08%)
Oct 05, 2016	31.67	31.85	31.57	31.80	73,685,928	+0.45(+1.45%)
Oct 04, 2016	31.72	31.79	31.25	31.35	113,400,888	-0.35(-1.11%)
Oct 03, 2016	31.55	31.76	31.43	31.70	92,388,808	+0.22(+0.69%)
Sep 30, 2016	31.49	31.60	31.34	31.49	99,220,712	+0.13(+0.43%)
Sep 29, 2016	31.74	31.82	31.26	31.35	88,777,904	-0.55(-1.74%)
Sep 28, 2016	31.67	31.93	31.38	31.91	93,221,856	+0.29(+0.90%)
Sep 27, 2016	31.40	31.62	31.27	31.62	72,180,648	+0.45(+1.43%)
Sep 26, 2016	31.35	31.43	31.17	31.17	56,203,704	-0.46(-1.46%)
Sep 23, 2016	31.79	31.87	31.62	31.64	66,848,792	-0.41(-1.29%)
Sep 22, 2016	32.10	32.21	31.93	32.05	87,856,680	+0.23(+0.71%)
Sep 21, 2016	31.26	31.86	31.16	31.82	147,339,360	+0.87(+2.80%)
Sep 20, 2016	31.18	31.18	30.95	30.96	57,724,876	+0.02(+0.05%)
Sep 19, 2016	31.08	31.19	30.89	30.94	66,427,480	+0.24(+0.79%)
Sep 16, 2016	30.65	30.74	30.41	30.70	110,156,296	-0.21(-0.68%)
Sep 15, 2016	30.60	30.99	30.47	30.91	104,235,464	+0.52(+1.72%)
Sep 14, 2016	30.39	30.72	30.37	30.38	107,243,504	+0.09(+0.31%)
Sep 13, 2016	30.61	30.73	30.14	30.29	191,239,824	-0.78(-2.52%)
Sep 12, 2016	30.44	31.19	30.38	31.07	142,508,656	+0.21(+0.68%)
Sep 09, 2016	31.44	31.45	30.85	30.86	147,588,736	-1.08(-3.37%)
Sep 08, 2016	32.03	32.12	31.86	31.94	87,265,952	-0.08(-0.26%)
Sep 07, 2016	32.13	32.15	31.96	32.02	69,722,912	-0.10(-0.31%)
Sep 06, 2016	31.87	32.15	31.80	32.12	129,141,984	+0.67(+2.14%)
Sep 02, 2016	31.37	31.45	31.45	31.45	105,138,104	+0.50(+1.63%)
Sep 01, 2016	30.74	30.95	30.67	30.95	79,835,392	+0.24(+0.77%)
Aug 31, 2016	30.90	30.93	30.62	30.71	117,686,920	-0.34(-1.11%)
Aug 30, 2016	31.18	31.29	31.01	31.06	57,327,312	-0.08(-0.27%)
Aug 29, 2016	30.91	31.18	30.89	31.14	58,970,536	+0.24(+0.76%)
Aug 26, 2016	31.24	31.57	30.66	30.91	212,667,200	-0.27(-0.86%)
Aug 25, 2016	31.03	31.19	31.03	31.17	67,125,208	+0.03(+0.08%)
Aug 24, 2016	31.01	31.19	30.96	31.15	89,303,520	+0.08(+0.27%)
Aug 23, 2016	31.46	31.53	31.04	31.07	86,204,592	-0.13(-0.40%)
Aug 22, 2016	31.32	31.32	31.10	31.19	74,818,232	-0.42(-1.33%)
Aug 19, 2016	31.44	31.64	31.31	31.61	76,119,000	-0.18(-0.56%)
Aug 18, 2016	31.70	31.80	31.61	31.79	74,987,848	+0.29(+0.93%)
Aug 17, 2016	31.45	31.58	31.19	31.49	126,594,544	-0.20(-0.64%)
Aug 16, 2016	31.77	31.77	31.59	31.70	73,845,160	-0.14(-0.45%)
Aug 15, 2016	31.75	31.93	31.74	31.84	65,609,548	+0.33(+1.04%)
Aug 12, 2016	31.53	31.61	31.38	31.51	65,169,812	-0.12(-0.37%)
Aug 11, 2016	31.35	31.65	31.31	31.63	98,180,496	+0.40(+1.29%)
Aug 10, 2016	31.38	31.39	31.13	31.22	70,309,824	+0.01(+0.03%)
Aug 09, 2016	31.12	31.34	31.12	31.22	78,293,216	+0.21(+0.68%)
Aug 08, 2016	30.99	31.07	30.96	31.01	51,903,376	+0.22(+0.71%)
Aug 05, 2016	30.65	30.82	30.57	30.79	66,323,116	+0.35(+1.16%)
Aug 04, 2016	30.35	30.56	30.28	30.43	83,894,128	+0.17(+0.56%)
Aug 03, 2016	29.96	30.28	29.89	30.27	50,961,432	+0.10(+0.33%)
Aug 02, 2016	30.33	30.41	29.95	30.17	97,361,136	-0.22(-0.72%)