Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	30.77	31.05	30.76	30.97	71,899,456	+0.09(+0.29%)
Mar 30, 2010	30.83	30.97	30.67	30.88	68,456,712	+0.12(+0.38%)
Mar 29, 2010	30.53	30.77	30.46	30.76	78,840,512	+0.54(+1.80%)
Mar 26, 2010	30.32	30.43	29.96	30.22	94,942,208	+0.15(+0.49%)
Mar 25, 2010	30.15	30.51	30.01	30.07	98,477,400	-0.08(-0.27%)
Mar 24, 2010	30.28	30.41	30.15	30.15	88,525,032	-0.46(-1.49%)
Mar 23, 2010	30.43	30.63	30.29	30.61	68,730,248	+0.21(+0.70%)
Mar 22, 2010	29.97	30.42	29.90	30.39	78,259,624	+0.11(+0.36%)
Mar 19, 2010	30.73	30.78	30.24	30.28	89,766,688	-0.40(-1.29%)
Mar 18, 2010	30.86	30.90	30.53	30.68	100,460,184	-0.24(-0.76%)
Mar 17, 2010	30.88	31.06	30.78	30.91	97,959,280	+0.33(+1.08%)
Mar 16, 2010	30.30	30.60	30.18	30.58	79,441,176	+0.39(+1.29%)
Mar 15, 2010	30.05	30.23	30.02	30.19	59,249,476	-0.22(-0.72%)
Mar 12, 2010	30.66	30.66	30.33	30.41	66,583,240	-0.10(-0.34%)
Mar 11, 2010	30.33	30.55	30.17	30.52	57,696,608	+0.01(+0.02%)
Mar 10, 2010	30.36	30.63	30.30	30.51	100,649,328	+0.21(+0.70%)
Mar 09, 2010	30.00	30.44	29.99	30.30	90,808,432	+0.17(+0.56%)
Mar 08, 2010	30.17	30.28	30.08	30.13	77,140,536	+0.02(+0.07%)
Mar 05, 2010	29.75	30.11	29.63	30.11	106,344,168	+0.76(+2.61%)
Mar 04, 2010	29.52	29.55	29.16	29.34	83,068,032	-0.15(-0.52%)
Mar 03, 2010	29.61	29.86	29.38	29.50	93,555,880	+0.11(+0.38%)
Mar 02, 2010	29.42	29.63	29.30	29.38	90,255,136	+0.26(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

Contact Information

Follow Us