Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	39.41	39.54	39.35	39.54	73,631,304	+0.37(+0.94%)
Oct 30, 2017	39.28	39.39	39.12	39.17	41,827,312	-0.25(-0.63%)
Oct 27, 2017	39.06	39.46	38.94	39.42	64,645,260	+0.56(+1.45%)
Oct 26, 2017	39.14	39.22	38.84	38.85	64,755,800	-0.26(-0.68%)
Oct 25, 2017	39.36	39.41	38.81	39.12	67,084,760	-0.09(-0.22%)
Oct 24, 2017	39.28	39.42	39.20	39.20	47,072,452	+0.00(+0.00%)
Oct 23, 2017	39.45	39.46	39.19	39.20	55,674,612	-0.32(-0.80%)
Oct 20, 2017	39.57	39.60	39.45	39.52	54,279,408	+0.15(+0.37%)
Oct 19, 2017	39.31	39.40	39.20	39.37	60,268,468	-0.35(-0.88%)
Oct 18, 2017	39.77	39.85	39.65	39.72	42,358,248	+0.09(+0.24%)
Oct 17, 2017	39.73	39.75	39.55	39.63	45,451,000	-0.20(-0.51%)
Oct 16, 2017	39.96	40.00	39.83	39.84	39,903,908	-0.03(-0.06%)
Oct 13, 2017	39.86	39.94	39.81	39.86	72,460,672	+0.36(+0.91%)
Oct 12, 2017	39.53	39.61	39.47	39.50	41,609,640	-0.02(-0.04%)
Oct 11, 2017	39.33	39.54	39.32	39.52	57,125,788	+0.18(+0.46%)
Oct 10, 2017	39.25	39.37	39.20	39.34	53,485,252	+0.38(+0.99%)
Oct 09, 2017	38.88	38.96	38.81	38.96	29,290,418	-0.03(-0.07%)
Oct 06, 2017	38.82	39.01	38.71	38.98	52,523,604	-0.20(-0.50%)
Oct 05, 2017	39.05	39.29	39.04	39.18	45,369,584	+0.29(+0.75%)
Oct 04, 2017	38.88	38.98	38.84	38.89	53,346,512	-0.01(-0.02%)
Oct 03, 2017	38.60	38.90	38.55	38.90	63,311,988	+0.61(+1.58%)
Oct 02, 2017	38.28	38.46	38.26	38.29	79,743,152	+0.01(+0.02%)
Sep 29, 2017	38.14	38.37	38.06	38.28	82,579,776	+0.44(+1.15%)
Sep 28, 2017	37.67	37.90	37.67	37.84	64,331,560	-0.03(-0.07%)
Sep 27, 2017		37.97	37.67	37.87	93,744,520	-0.14(-0.36%)
Sep 26, 2017	38.19	38.24	37.95	38.01	73,619,432	-0.10(-0.27%)
Sep 25, 2017	38.44	38.44	37.96	38.11	100,271,408	-0.66(-1.70%)
Sep 22, 2017	38.78	38.84	38.71	38.77	45,961,456	-0.22(-0.57%)
Sep 21, 2017	38.99	39.12	38.91	38.99	38,240,356	+0.00(+0.00%)
Sep 20, 2017	39.19	39.25	38.62	38.99	92,252,376	-0.18(-0.46%)
Sep 19, 2017	39.10	39.18	38.99	39.17	74,613,080	+0.09(+0.22%)
Sep 18, 2017	39.19	39.26	39.03	39.08	44,051,788	+0.14(+0.35%)
Sep 15, 2017	38.78	39.00	38.71	38.95	55,972,188	+0.23(+0.60%)
Sep 14, 2017	38.52	38.73	38.49	38.72	42,208,200	+0.10(+0.27%)
Sep 13, 2017	38.66	38.72	38.53	38.61	64,098,760	-0.21(-0.53%)
Sep 12, 2017		38.90	38.76	38.82	57,937,232	-0.04(-0.11%)
Sep 11, 2017	38.66	38.89	38.66	38.86	53,011,844	+0.51(+1.34%)
Sep 08, 2017	38.55	38.55	38.28	38.35	49,132,856	-0.26(-0.66%)
Sep 07, 2017	38.51	38.61	38.46	38.61	45,785,924	+0.28(+0.74%)
Sep 06, 2017	38.22	38.37	38.16	38.32	52,363,864	+0.25(+0.65%)
Sep 05, 2017	38.28	38.36	37.88	38.08	57,510,364	-0.50(-1.31%)
Sep 01, 2017	38.45	38.60	38.40	38.58	64,610,036	+0.28(+0.74%)
Aug 31, 2017	38.25	38.38	38.20	38.30	72,713,632	+0.06(+0.16%)
Aug 30, 2017	38.13	38.26	38.10	38.24	54,649,136	+0.06(+0.16%)
Aug 29, 2017		38.19	37.81	38.18	53,266,184	-0.07(-0.18%)
Aug 28, 2017	38.37	38.37	38.17	38.25	43,805,272	-0.14(-0.36%)
Aug 25, 2017	38.37	38.50	38.31	38.38	65,002,620	+0.22(+0.58%)
Aug 24, 2017	38.21	38.25	38.04	38.16	61,034,600	+0.12(+0.31%)
Aug 23, 2017	37.79	38.08	37.77	38.04	56,747,352	+0.18(+0.47%)
Aug 22, 2017	37.71	37.91	37.67	37.86	36,212,356	+0.42(+1.12%)
Aug 21, 2017	37.39	37.52	37.31	37.44	32,490,706	+0.14(+0.37%)
Aug 18, 2017	37.14	37.46	36.99	37.31	78,444,872	+0.32(+0.85%)
Aug 17, 2017	37.38	37.44	36.94	36.99	77,068,416	-0.48(-1.28%)
Aug 16, 2017	37.39	37.49	37.34	37.47	50,730,784	+0.38(+1.04%)
Aug 15, 2017	37.04	37.11	36.94	37.08	34,494,080	+0.04(+0.12%)
Aug 14, 2017	37.07	37.21	37.00	37.04	43,703,796	+0.38(+1.03%)
Aug 11, 2017	36.62	36.82	36.50	36.67	61,998,596	+0.09(+0.23%)
Aug 10, 2017	37.15	37.16	36.56	36.58	122,120,136	-0.89(-2.37%)
Aug 09, 2017	37.38	37.49	37.27	37.47	33,955,032	-0.34(-0.90%)
Aug 08, 2017	37.90	38.08	37.76	37.81	39,555,380	+0.01(+0.02%)
Aug 07, 2017	37.68	37.83	37.66	37.80	27,849,082	+0.26(+0.68%)
Aug 04, 2017	37.49	37.57	37.32	37.55	56,705,400	+0.14(+0.37%)
Aug 03, 2017	37.38	37.41	37.22	37.41	53,086,772	-0.15(-0.41%)
Aug 02, 2017	37.60	37.63	37.37	37.56	34,221,308	+0.03(+0.09%)

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.