ISHARES JPMORGAN USD EMERG MAR $119.43
+0.30
22/5/2013 09:22 AM
|
NYSEARCA
:
EMB
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/21/2013
|
119.34
|
119.36
|
119.06
|
119.13
|
4376
|
|
5/20/2013
|
119.55
|
119.75
|
119.26
|
119.26
|
6805
|
|
5/17/2013
|
120.02
|
120.02
|
119.56
|
119.58
|
8229
|
|
5/16/2013
|
119.40
|
119.86
|
119.32
|
119.72
|
7964
|
|
5/15/2013
|
119.60
|
119.62
|
119.25
|
119.30
|
4029
|
|
5/14/2013
|
119.70
|
119.97
|
119.55
|
119.65
|
6247
|
|
5/13/2013
|
120.23
|
120.35
|
119.68
|
119.71
|
11305
|
|
5/10/2013
|
121.03
|
121.05
|
120.47
|
120.50
|
7235
|
|
5/9/2013
|
121.15
|
121.42
|
121.15
|
121.40
|
3315
|
|
5/8/2013
|
120.95
|
121.08
|
120.91
|
121.04
|
3902
|
|
5/7/2013
|
121.22
|
121.29
|
120.95
|
120.96
|
8707
|
|
5/6/2013
|
121.29
|
121.40
|
121.15
|
121.27
|
5436
|
|
5/3/2013
|
121.81
|
121.81
|
121.30
|
121.38
|
7804
|
|
5/2/2013
|
121.50
|
121.69
|
121.42
|
121.68
|
2612
|
|
5/1/2013
|
121.09
|
121.26
|
120.95
|
121.18
|
3425
|
|
4/30/2013
|
121.09
|
121.40
|
121.05
|
121.40
|
6080
|
|
4/29/2013
|
120.70
|
120.95
|
120.70
|
120.93
|
8176
|
|
4/26/2013
|
120.57
|
120.62
|
120.48
|
120.51
|
10133
|
|
4/25/2013
|
120.71
|
120.77
|
120.56
|
120.58
|
5259
|
|
4/24/2013
|
120.78
|
120.81
|
120.65
|
120.70
|
6963
|
|
4/23/2013
|
120.59
|
120.74
|
120.48
|
120.59
|
7006
|
|
4/22/2013
|
120.21
|
120.36
|
120.19
|
120.36
|
4727
|
|
4/19/2013
|
119.97
|
120.20
|
119.85
|
120.18
|
3535
|
|
4/18/2013
|
120.12
|
120.23
|
119.84
|
119.87
|
7720
|
|
4/17/2013
|
120.12
|
120.20
|
119.85
|
120.10
|
12583
|
|
4/16/2013
|
120.60
|
120.67
|
120.35
|
120.40
|
13759
|
|
4/15/2013
|
120.94
|
120.97
|
120.51
|
120.56
|
4621
|
|
4/12/2013
|
120.80
|
121.08
|
120.70
|
121.08
|
8063
|
|
4/11/2013
|
120.54
|
120.71
|
120.46
|
120.67
|
6537
|
|
4/10/2013
|
120.42
|
120.56
|
120.23
|
120.40
|
6474
|
|
4/9/2013
|
120.35
|
120.48
|
120.31
|
120.34
|
6475
|
|
4/8/2013
|
120.40
|
120.57
|
120.29
|
120.48
|
5796
|
|
4/5/2013
|
119.33
|
120.09
|
119.21
|
119.98
|
10600
|
|
4/4/2013
|
118.24
|
118.80
|
118.15
|
118.45
|
8621
|
|
4/3/2013
|
117.58
|
118.04
|
117.57
|
117.96
|
10167
|
|
4/2/2013
|
117.46
|
117.53
|
117.27
|
117.44
|
7657
|
|
4/1/2013
|
117.13
|
117.38
|
117.05
|
117.29
|
9457
|
|
3/28/2013
|
117.50
|
117.69
|
117.46
|
117.63
|
6209
|
|
3/27/2013
|
117.55
|
117.63
|
117.50
|
117.58
|
5858
|
|
3/26/2013
|
117.59
|
117.71
|
117.54
|
117.66
|
4227
|
|
3/25/2013
|
117.64
|
117.75
|
117.50
|
117.53
|
4412
|
|
3/22/2013
|
117.89
|
117.89
|
117.45
|
117.55
|
7196
|
|
3/21/2013
|
117.80
|
117.80
|
117.62
|
117.63
|
6132
|
|
3/20/2013
|
117.74
|
117.80
|
117.64
|
117.77
|
3043
|
|
3/19/2013
|
117.96
|
118.00
|
117.62
|
117.67
|
5450
|
|
3/18/2013
|
117.93
|
118.03
|
117.76
|
117.76
|
4986
|
|
3/15/2013
|
118.02
|
118.23
|
117.96
|
118.04
|
9550
|
|
3/14/2013
|
118.04
|
118.09
|
117.92
|
117.94
|
6786
|
|
3/13/2013
|
118.30
|
118.36
|
118.03
|
118.11
|
6013
|
|
3/12/2013
|
118.17
|
118.37
|
118.10
|
118.37
|
7067
|
|
3/11/2013
|
118.20
|
118.30
|
118.01
|
118.12
|
8328
|
|
3/8/2013
|
118.50
|
118.56
|
118.20
|
118.30
|
18475
|
|
3/7/2013
|
119.00
|
119.14
|
118.63
|
118.73
|
8081
|
|
3/6/2013
|
119.17
|
119.26
|
119.08
|
119.15
|
6915
|
|
3/5/2013
|
118.88
|
119.22
|
118.84
|
119.21
|
12952
|
|
3/4/2013
|
118.51
|
118.85
|
118.51
|
118.68
|
10024
|
|
3/1/2013
|
118.63
|
118.77
|
118.25
|
118.25
|
37309
|
|
2/28/2013
|
119.30
|
119.33
|
119.00
|
119.17
|
5227
|
|
2/27/2013
|
119.20
|
119.32
|
119.07
|
119.28
|
11729
|
|
2/26/2013
|
118.80
|
119.21
|
118.69
|
119.21
|
10955
|
|
2/25/2013
|
118.64
|
118.72
|
118.53
|
118.60
|
10842
|
|
2/22/2013
|
118.75
|
118.75
|
118.42
|
118.46
|
14557
|
|
2/21/2013
|
118.75
|
118.90
|
118.60
|
118.60
|
20197
|
|
2/20/2013
|
119.17
|
119.35
|
118.79
|
118.79
|
6964
|
|
2/19/2013
|
119.26
|
119.49
|
119.12
|
119.30
|
5967
|
|
2/15/2013
|
119.45
|
119.45
|
119.14
|
119.16
|
4072
|
|
2/14/2013
|
119.19
|
119.35
|
119.05
|
119.33
|
6215
|
|
2/13/2013
|
119.58
|
119.73
|
119.28
|
119.32
|
7563
|
|
2/12/2013
|
120.04
|
120.06
|
119.76
|
119.90
|
6513
|
|
2/11/2013
|
119.95
|
120.05
|
119.85
|
120.02
|
6797
|
|
2/8/2013
|
119.62
|
119.92
|
119.53
|
119.85
|
8352
|
|
2/7/2013
|
119.06
|
119.50
|
119.01
|
119.27
|
6915
|
|
2/6/2013
|
119.10
|
119.23
|
118.87
|
118.92
|
6172
|
|
2/5/2013
|
118.62
|
119.12
|
118.59
|
118.90
|
9705
|
|
2/4/2013
|
118.61
|
118.95
|
118.54
|
118.67
|
12540
|
|
2/1/2013
|
118.75
|
119.32
|
118.72
|
119.06
|
30965
|
|
1/31/2013
|
119.76
|
119.86
|
119.15
|
119.29
|
28057
|
|
1/30/2013
|
120.66
|
120.66
|
119.85
|
119.86
|
22457
|
|
1/29/2013
|
121.19
|
121.20
|
120.86
|
120.90
|
9416
|
|
1/28/2013
|
121.56
|
121.56
|
121.09
|
121.17
|
16426
|
|
1/25/2013
|
122.05
|
122.13
|
121.54
|
121.56
|
11036
|
|
1/24/2013
|
122.10
|
122.14
|
121.97
|
122.08
|
5111
|
|
1/23/2013
|
122.02
|
122.16
|
121.96
|
122.05
|
6149
|
|
1/22/2013
|
121.92
|
122.14
|
121.92
|
121.96
|
10185
|
|
1/18/2013
|
121.80
|
122.25
|
121.79
|
122.20
|
12190
|
|
1/17/2013
|
122.06
|
122.20
|
121.66
|
121.80
|
26593
|
|
1/16/2013
|
122.10
|
122.26
|
121.99
|
121.99
|
15305
|
|
1/15/2013
|
121.83
|
122.10
|
121.70
|
122.10
|
11468
|
|
1/14/2013
|
121.66
|
121.84
|
121.59
|
121.62
|
10677
|
|
1/11/2013
|
121.61
|
121.69
|
121.43
|
121.44
|
11702
|
|
1/10/2013
|
122.18
|
122.18
|
121.86
|
122.05
|
7831
|
|
1/9/2013
|
122.29
|
122.34
|
122.02
|
122.08
|
14350
|
|
1/8/2013
|
122.50
|
122.55
|
122.12
|
122.18
|
14258
|
|
1/7/2013
|
122.85
|
122.95
|
122.66
|
122.74
|
12604
|
|
1/4/2013
|
122.90
|
122.90
|
122.60
|
122.67
|
12808
|
|
1/3/2013
|
123.33
|
123.35
|
123.03
|
123.05
|
15204
|
|
1/2/2013
|
122.99
|
123.19
|
122.90
|
123.13
|
12809
|
|
12/31/2012
|
122.65
|
122.81
|
122.61
|
122.79
|
3327
|
|
12/28/2012
|
122.67
|
122.77
|
122.58
|
122.75
|
5102
|
|
12/27/2012
|
122.60
|
122.64
|
122.25
|
122.64
|
9430
|
