Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	35.42	35.49	35.10	35.22	108,928,360	-0.63(-1.75%)
Jul 30, 2014	36.18	36.21	35.68	35.85	67,402,048	-0.18(-0.49%)
Jul 29, 2014	36.28	36.28	36.00	36.03	44,441,100	-0.22(-0.60%)
Jul 28, 2014	36.04	36.26	35.98	36.24	47,576,372	+0.25(+0.69%)
Jul 25, 2014	35.97	36.04	35.88	36.00	42,806,772	-0.14(-0.40%)
Jul 24, 2014	36.03	36.17	35.99	36.14	39,192,140	+0.16(+0.45%)
Jul 23, 2014	36.03	36.03	35.90	35.98	33,991,056	+0.03(+0.09%)
Jul 22, 2014	36.01	36.04	35.93	35.95	54,073,160	+0.33(+0.93%)
Jul 21, 2014	35.32	35.69	35.30	35.62	69,647,488	+0.12(+0.34%)
Jul 18, 2014	35.45	35.58	35.32	35.50	64,532,200	+0.55(+1.56%)
Jul 17, 2014	35.37	35.43	34.89	34.95	83,342,688	-0.67(-1.87%)
Jul 16, 2014	35.71	35.75	35.57	35.62	32,619,566	+0.09(+0.25%)
Jul 15, 2014	35.59	35.63	35.36	35.53	47,259,396	-0.02(-0.07%)
Jul 14, 2014	35.49	35.56	35.42	35.55	28,783,146	+0.27(+0.77%)
Jul 11, 2014	35.18	35.34	35.15	35.28	39,912,496	-0.04(-0.11%)
Jul 10, 2014	35.00	35.33	34.91	35.32	54,354,892	-0.19(-0.54%)
Jul 09, 2014	35.33	35.55	35.29	35.51	37,187,888	+0.20(+0.56%)
Jul 08, 2014	35.45	35.47	35.24	35.31	36,487,684	-0.16(-0.45%)
Jul 07, 2014	35.42	35.50	35.35	35.47	33,525,384	-0.02(-0.07%)
Jul 03, 2014	35.21	35.50	35.50	35.50	33,125,422	+0.21(+0.59%)
Jul 02, 2014	35.22	35.30	35.20	35.29	44,615,152	+0.21(+0.60%)
Jul 01, 2014	35.01	35.11	34.99	35.08	52,470,612	+0.33(+0.95%)
Jun 30, 2014	34.86	34.90	34.73	34.75	42,607,996	-0.10(-0.28%)
Jun 27, 2014	34.77	34.87	34.66	34.85	27,355,266	+0.08(+0.23%)
Jun 26, 2014	34.82	34.82	34.64	34.77	27,211,994	+0.04(+0.12%)
Jun 25, 2014	34.67	34.76	34.56	34.73	44,710,996	+0.07(+0.21%)
Jun 24, 2014	34.76	35.00	34.58	34.65	61,929,180	-0.02(-0.05%)
Jun 23, 2014	34.72	34.73	34.55	34.67	34,571,836	-0.07(-0.21%)
Jun 20, 2014	34.69	34.76	34.61	34.74	46,072,524	-0.07(-0.21%)
Jun 19, 2014	34.90	34.96	34.71	34.81	60,801,712	-0.20(-0.57%)
Jun 18, 2014	34.55	35.04	34.44	35.01	77,903,632	+0.38(+1.11%)
Jun 17, 2014	34.58	34.64	34.48	34.63	43,902,592	+0.01(+0.02%)
Jun 16, 2014	34.68	34.71	34.52	34.62	40,174,872	-0.16(-0.46%)
Jun 13, 2014	34.64	34.81	34.57	34.78	34,549,556	+0.02(+0.05%)
Jun 12, 2014	34.99	35.02	34.65	34.76	50,487,208	-0.17(-0.48%)
Jun 11, 2014	34.84	34.99	34.84	34.93	55,737,204	-0.12(-0.34%)
Jun 10, 2014	34.91	35.08	34.86	35.05	39,268,956	+0.31(+0.90%)
Jun 06, 2014	34.68	34.82	34.62	34.74	56,963,784	+0.34(+1.00%)
Jun 05, 2014	34.35	34.45	34.21	34.40	51,352,724	+0.36(+1.05%)
Jun 04, 2014	34.00	34.10	33.94	34.04	32,134,816	-0.19(-0.56%)
Jun 03, 2014	34.08	34.33	34.07	34.23	47,672,144	+0.19(+0.56%)
Jun 02, 2014	34.08	34.15	34.01	34.04	42,057,672	+0.10(+0.31%)
May 30, 2014	34.19	34.23	33.86	33.93	90,532,448	-0.47(-1.37%)
May 29, 2014	34.40	34.46	34.31	34.41	36,316,480	+0.10(+0.28%)
May 28, 2014	34.29	34.38	34.17	34.31	56,005,880	+0.20(+0.58%)
May 27, 2014	34.26	34.32	34.00	34.11	50,350,484	-0.30(-0.86%)
May 23, 2014	34.42	34.41	34.41	34.41	69,535,248	+0.02(+0.05%)
May 22, 2014	34.39	34.43	34.33	34.39	35,969,048	+0.16(+0.46%)
May 21, 2014	34.15	34.25	34.13	34.23	59,820,144	+0.26(+0.77%)
May 20, 2014	34.12	34.20	33.88	33.97	79,881,664	-0.28(-0.81%)
May 19, 2014	34.20	34.29	34.17	34.25	38,627,676	+0.00(+0.00%)
May 16, 2014	34.09	34.29	33.99	34.25	88,297,656	+0.45(+1.32%)
May 15, 2014	34.07	34.08	33.68	33.80	69,655,864	-0.32(-0.93%)
May 14, 2014	34.07	34.23	34.02	34.12	69,546,744	+0.24(+0.71%)
May 13, 2014	33.81	34.02	33.76	33.88	66,882,300	+0.13(+0.38%)
May 12, 2014	33.68	33.78	33.55	33.75	79,448,776	+0.56(+1.68%)
May 09, 2014	33.28	33.36	33.15	33.19	55,111,732	-0.06(-0.17%)
May 08, 2014	33.42	33.53	33.25	33.25	62,449,280	-0.08(-0.24%)
May 07, 2014	33.06	33.34	33.00	33.33	54,024,976	+0.18(+0.53%)
May 06, 2014	33.03	33.34	33.02	33.15	51,612,252	+0.15(+0.46%)
May 05, 2014	32.95	33.03	32.86	33.00	33,718,628	-0.18(-0.55%)
May 02, 2014	32.94	33.28	32.91	33.19	79,041,416	+0.18(+0.56%)