Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	33.98	33.99	33.54	33.55	85,707,392	-0.35(-1.04%)
Oct 30, 2013	34.09	34.23	33.75	33.90	69,550,480	-0.19(-0.54%)
Oct 29, 2013	34.10	34.16	34.05	34.09	41,177,800	+0.11(+0.31%)
Oct 28, 2013	33.83	34.04	33.80	33.98	54,742,668	+0.20(+0.60%)
Oct 25, 2013	33.65	33.85	33.56	33.78	57,473,288	+0.15(+0.46%)
Oct 24, 2013	33.89	33.89	33.58	33.63	72,743,632	-0.07(-0.21%)
Oct 23, 2013	33.93	33.97	33.68	33.70	87,808,376	-0.80(-2.33%)
Oct 22, 2013	34.41	34.70	34.37	34.50	94,585,272	+0.33(+0.96%)
Oct 21, 2013	34.13	34.30	34.10	34.17	55,947,992	-0.05(-0.16%)
Oct 18, 2013	34.35	34.39	34.19	34.23	70,428,504	+0.03(+0.10%)
Oct 17, 2013	33.95	34.23	33.90	34.19	66,200,244	+0.21(+0.63%)
Oct 16, 2013	33.88	34.12	33.83	33.98	81,922,896	+0.26(+0.79%)
Oct 15, 2013	33.90	34.01	33.63	33.71	68,801,280	-0.33(-0.97%)
Oct 14, 2013	33.56	34.12	33.51	34.05	54,608,368	+0.20(+0.60%)
Oct 11, 2013	33.56	33.89	33.50	33.85	54,110,504	+0.15(+0.43%)
Oct 10, 2013	33.34	33.76	33.31	33.70	125,356,960	+0.78(+2.36%)
Oct 09, 2013	32.91	33.07	32.65	32.92	85,102,824	+0.24(+0.74%)
Oct 08, 2013	33.00	33.16	32.65	32.68	83,787,440	-0.32(-0.96%)
Oct 07, 2013	32.85	33.13	32.81	33.00	65,389,964	-0.28(-0.85%)
Oct 04, 2013	32.93	33.31	32.88	33.28	46,539,712	+0.43(+1.30%)
Oct 03, 2013	33.14	33.21	32.62	32.85	64,684,960	-0.12(-0.37%)
Oct 02, 2013	32.70	33.00	32.58	32.98	59,374,596	+0.12(+0.37%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

Decatur Daily Democrat