Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	39.49	40.08	39.01	40.01	88,202,280	+0.86(+2.19%)
Oct 30, 2007	39.32	39.41	39.02	39.15	51,430,436	-0.75(-1.89%)
Oct 29, 2007	39.65	39.98	39.44	39.90	53,323,876	+0.90(+2.30%)
Oct 26, 2007	38.78	39.18	38.41	39.01	61,456,348	+1.07(+2.83%)
Oct 25, 2007	37.95	38.04	37.27	37.93	60,132,696	+0.48(+1.27%)
Oct 24, 2007	37.36	37.58	36.24	37.46	69,543,128	-0.25(-0.65%)
Oct 23, 2007	37.15	37.84	36.97	37.70	77,346,840	+1.02(+2.77%)
Oct 22, 2007	36.06	36.69	35.65	36.68	84,833,288	+0.26(+0.72%)
Oct 19, 2007	37.72	37.80	35.94	36.42	115,045,896	-1.63(-4.28%)
Oct 18, 2007	37.21	38.13	37.16	38.05	76,811,712	+0.19(+0.51%)
Oct 17, 2007	37.86	38.03	37.12	37.86	93,966,192	+0.85(+2.31%)
Oct 16, 2007	37.45	37.47	36.74	37.00	84,015,520	-0.70(-1.85%)
Oct 15, 2007	38.23	38.32	37.21	37.70	55,613,416	-0.47(-1.22%)
Oct 12, 2007	37.66	38.17	37.54	38.17	38,203,764	+0.68(+1.83%)
Oct 11, 2007	38.29	38.48	36.72	37.48	98,917,488	-0.33(-0.88%)
Oct 10, 2007	37.65	37.95	37.44	37.82	51,296,616	+0.05(+0.13%)
Oct 09, 2007	37.46	37.80	37.31	37.77	41,990,708	+0.58(+1.56%)
Oct 08, 2007	37.09	37.29	36.93	37.19	45,653,900	-0.40(-1.06%)
Oct 05, 2007	36.77	37.75	36.73	37.59	89,279,208	+1.21(+3.34%)
Oct 04, 2007	36.16	36.49	35.76	36.37	32,324,722	+0.36(+1.00%)
Oct 03, 2007	37.03	37.15	36.01	36.01	68,555,320	-1.12(-3.03%)
Oct 02, 2007	37.24	37.57	36.77	37.14	56,816,240	+0.25(+0.68%)
Oct 01, 2007	36.10	37.04	35.94	36.89	53,476,688	+1.12(+3.14%)
Sep 28, 2007	36.07	36.18	35.50	35.76	51,836,624	-0.23(-0.63%)
Sep 27, 2007	36.01	36.37	35.64	35.99	45,649,320	+0.53(+1.48%)
Sep 26, 2007	35.46	35.57	35.21	35.46	38,330,564	+0.47(+1.33%)
Sep 25, 2007	34.84	35.14	34.62	35.00	39,053,648	-0.13(-0.37%)
Sep 24, 2007	35.42	35.42	34.94	35.13	43,893,616	+0.43(+1.24%)
Sep 21, 2007	34.64	34.80	34.58	34.70	42,319,132	+0.45(+1.33%)
Sep 20, 2007	34.44	34.66	34.04	34.24	48,469,528	-0.11(-0.31%)
Sep 19, 2007	34.29	34.91	34.24	34.35	87,764,016	+0.16(+0.45%)
Sep 18, 2007	32.71	34.26	32.57	34.20	95,192,560	+1.58(+4.84%)
Sep 17, 2007	32.57	32.68	32.24	32.62	31,837,434	-0.21(-0.63%)
Sep 14, 2007	32.60	32.93	32.44	32.82	23,869,500	+0.06(+0.20%)
Sep 13, 2007	32.62	33.00	32.52	32.76	31,940,902	+0.36(+1.11%)
Sep 12, 2007	32.12	32.54	31.96	32.40	41,020,612	+0.11(+0.36%)
Sep 11, 2007	32.02	32.41	31.98	32.29	44,643,676	+0.64(+2.02%)
Sep 10, 2007	32.07	32.08	31.17	31.65	45,024,436	+0.02(+0.08%)
Sep 07, 2007	31.76	31.89	31.36	31.62	68,173,224	-0.73(-2.26%)
Sep 06, 2007	32.28	32.51	32.04	32.35	28,988,754	+0.25(+0.78%)
Sep 05, 2007	32.32	32.32	31.77	32.10	53,659,448	-0.49(-1.51%)
Sep 04, 2007	31.74	32.83	31.74	32.59	47,084,508	+0.54(+1.69%)
Aug 31, 2007	32.07	32.59	31.82	32.05	74,969,592	+0.81(+2.58%)
Aug 30, 2007	31.06	31.69	30.92	31.25	41,731,312	-0.16(-0.51%)
Aug 29, 2007	30.77	31.56	30.64	31.41	59,200,184	+1.20(+3.96%)
Aug 28, 2007	31.12	31.23	30.06	30.21	79,351,192	-1.28(-4.07%)
Aug 27, 2007	31.32	32.02	31.22	31.49	39,335,488	+0.14(+0.46%)
Aug 24, 2007	30.63	31.42	30.53	31.35	73,773,384	+0.73(+2.38%)
Aug 23, 2007	30.75	30.86	30.19	30.62	64,596,128	+0.16(+0.51%)
Aug 22, 2007	29.70	30.53	29.70	30.46	80,643,008	+1.26(+4.30%)
Aug 21, 2007	29.17	29.55	28.96	29.21	60,306,996	-0.11(-0.37%)
Aug 20, 2007	29.58	29.69	28.80	29.31	89,310,632	+0.06(+0.20%)
Aug 17, 2007	29.61	30.36	28.39	29.25	139,093,552	+0.90(+3.16%)
Aug 16, 2007	28.27	28.64	26.66	28.36	195,004,400	-0.49(-1.70%)
Aug 15, 2007	29.70	30.02	28.73	28.85	107,748,456	-1.18(-3.93%)
Aug 14, 2007	30.99	31.05	29.91	30.03	70,267,896	-0.80(-2.58%)
Aug 13, 2007	31.24	31.43	30.81	30.82	55,625,172	+0.30(+0.99%)
Aug 10, 2007	30.41	31.36	30.13	30.52	114,888,856	-0.54(-1.73%)
Aug 09, 2007	31.41	31.78	30.84	31.06	109,655,176	-1.34(-4.14%)
Aug 08, 2007	31.98	32.66	31.94	32.40	70,592,840	+1.05(+3.36%)
Aug 07, 2007	31.12	31.69	30.86	31.35	76,388,640	+0.23(+0.75%)
Aug 06, 2007	30.92	31.33	30.28	31.12	100,843,032	+0.39(+1.29%)
Aug 03, 2007	31.13	31.95	30.68	30.72	90,335,672	-1.23(-3.84%)
Aug 02, 2007	31.64	32.14	31.55	31.95	64,933,424	+0.35(+1.11%)