Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	33.99	33.99	33.54	33.56	85,699,384	-0.35(-1.04%)
Oct 30, 2013	34.09	34.23	33.76	33.91	69,543,992	-0.19(-0.54%)
Oct 29, 2013	34.11	34.16	34.06	34.09	41,173,956	+0.11(+0.31%)
Oct 28, 2013	33.84	34.04	33.80	33.99	54,737,560	+0.20(+0.60%)
Oct 25, 2013	33.65	33.85	33.56	33.78	57,467,924	+0.15(+0.46%)
Oct 24, 2013	33.89	33.89	33.58	33.63	72,736,840	-0.07(-0.21%)
Oct 23, 2013	33.93	33.97	33.69	33.70	87,800,176	-0.80(-2.33%)
Oct 22, 2013	34.42	34.71	34.37	34.50	94,576,440	+0.33(+0.96%)
Oct 21, 2013	34.13	34.31	34.11	34.18	55,942,768	-0.05(-0.16%)
Oct 18, 2013	34.35	34.39	34.19	34.23	70,421,928	+0.03(+0.10%)
Oct 17, 2013	33.95	34.23	33.90	34.20	66,194,064	+0.21(+0.63%)
Oct 16, 2013	33.88	34.12	33.83	33.98	81,915,248	+0.26(+0.79%)
Oct 15, 2013	33.90	34.01	33.63	33.72	68,794,856	-0.33(-0.98%)
Oct 14, 2013	33.57	34.12	33.51	34.05	54,603,268	+0.20(+0.60%)
Oct 11, 2013	33.56	33.89	33.50	33.85	54,105,452	+0.15(+0.43%)
Oct 10, 2013	33.34	33.76	33.31	33.70	125,345,256	+0.78(+2.36%)
Oct 09, 2013	32.91	33.07	32.65	32.92	85,094,880	+0.24(+0.74%)
Oct 08, 2013	33.00	33.16	32.65	32.68	83,779,616	-0.32(-0.96%)
Oct 07, 2013	32.85	33.14	32.82	33.00	65,383,856	-0.28(-0.85%)
Oct 04, 2013	32.94	33.31	32.88	33.28	46,535,368	+0.43(+1.30%)
Oct 03, 2013	33.14	33.21	32.62	32.86	64,678,920	-0.12(-0.37%)
Oct 02, 2013	32.70	33.00	32.59	32.98	59,369,052	+0.12(+0.37%)
Oct 01, 2013	32.44	32.87	32.41	32.86	76,886,800	+0.64(+2.00%)
Sep 30, 2013	32.08	32.34	32.01	32.21	118,666,736	-0.38(-1.16%)
Sep 27, 2013	32.71	32.78	32.49	32.59	87,350,704	-0.38(-1.16%)
Sep 26, 2013	33.03	33.15	32.79	32.97	65,683,008	+0.13(+0.41%)
Sep 25, 2013	33.09	33.12	32.80	32.84	71,269,104	-0.25(-0.76%)
Sep 24, 2013	33.25	33.33	33.03	33.09	54,869,752	-0.28(-0.84%)
Sep 23, 2013	33.31	33.50	33.25	33.37	77,323,376	+0.12(+0.36%)
Sep 20, 2013	33.86	33.86	33.20	33.26	97,777,248	-0.76(-2.24%)
Sep 19, 2013	34.09	34.12	33.81	34.02	126,625,352	-0.19(-0.54%)
Sep 18, 2013	32.73	34.24	32.59	34.20	143,262,912	+1.38(+4.20%)
Sep 17, 2013	32.90	32.96	32.76	32.82	59,415,200	-0.07(-0.22%)
Sep 16, 2013	33.11	33.12	32.82	32.90	87,696,344	+0.37(+1.13%)
Sep 13, 2013	32.37	32.57	32.30	32.53	56,842,012	+0.21(+0.65%)
Sep 12, 2013	32.58	32.61	32.31	32.32	73,940,504	-0.38(-1.16%)
Sep 11, 2013	32.55	32.80	32.48	32.70	92,904,200	+0.02(+0.06%)
Sep 10, 2013	32.62	32.75	32.52	32.68	102,035,680	+0.24(+0.76%)
Sep 09, 2013	31.92	32.49	31.89	32.43	146,909,072	+0.84(+2.65%)
Sep 06, 2013	31.58	31.73	31.23	31.60	95,422,360	+0.45(+1.46%)
Sep 05, 2013	30.80	31.22	30.76	31.14	74,472,240	+0.37(+1.19%)
Sep 04, 2013	30.41	30.79	30.35	30.77	75,960,928	+0.53(+1.76%)
Sep 03, 2013	30.49	30.60	30.17	30.24	79,273,360	+0.19(+0.63%)
Aug 30, 2013	30.17	30.18	29.83	30.05	131,859,640	+0.23(+0.78%)
Aug 29, 2013	29.93	30.16	29.75	29.82	79,791,088	+0.23(+0.79%)
Aug 28, 2013	29.47	29.87	29.38	29.58	87,813,664	+0.06(+0.20%)
Aug 27, 2013	29.72	29.77	29.46	29.52	113,008,688	-0.69(-2.29%)
Aug 26, 2013	30.59	30.61	30.16	30.22	53,449,732	-0.33(-1.09%)
Aug 23, 2013	30.43	30.60	30.25	30.55	72,553,424	+0.36(+1.18%)
Aug 22, 2013	30.04	30.26	30.02	30.19	68,439,152	+0.48(+1.62%)
Aug 21, 2013	30.06	30.10	29.65	29.71	138,786,800	-0.71(-2.34%)
Aug 20, 2013	30.33	30.61	30.31	30.42	67,937,472	-0.06(-0.18%)
Aug 19, 2013	30.82	30.85	30.46	30.48	68,092,968	-0.58(-1.88%)
Aug 16, 2013	31.35	31.41	31.02	31.06	92,117,440	-0.27(-0.86%)
Aug 15, 2013	31.29	31.39	31.00	31.33	75,565,576	-0.36(-1.15%)
Aug 14, 2013	31.59	31.77	31.65	31.69	61,094,360	+0.10(+0.33%)
Aug 13, 2013	31.60	31.69	31.43	31.59	77,281,712	+0.19(+0.62%)
Aug 12, 2013	31.24	31.52	31.24	31.40	77,492,592	+0.29(+0.93%)
Aug 09, 2013	31.05	31.29	31.05	31.11	71,104,000	+0.06(+0.20%)
Aug 08, 2013	30.80	31.17	30.60	31.05	95,555,584	+0.58(+1.92%)
Aug 07, 2013	30.50	30.63	30.44	30.46	68,627,640	-0.33(-1.08%)
Aug 06, 2013	31.06	31.06	30.72	30.79	65,049,232	-0.40(-1.27%)
Aug 05, 2013	31.28	31.29	31.06	31.19	52,081,888	-0.20(-0.63%)
Aug 02, 2013	31.31	31.57	31.28	31.39	58,867,644	-0.00(-0.01%)