MSCI EM ETF (NY: IEMG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	39.24	39.32	39.17	39.19	9,089,294	-0.26(-0.67%)
Mar 30, 2017	39.52	39.64	39.44	39.45	7,998,335	-0.21(-0.54%)
Mar 29, 2017	39.52	39.69	39.48	39.66	8,345,580	+0.10(+0.25%)
Mar 28, 2017	39.48	39.69	39.46	39.57	8,607,479	+0.07(+0.17%)
Mar 27, 2017	39.34	39.55	39.23	39.50	10,235,809	-0.10(-0.25%)
Mar 24, 2017	39.50	39.67	39.48	39.60	8,480,767	+0.09(+0.23%)
Mar 23, 2017	39.39	39.63	39.34	39.51	13,824,607	+0.02(+0.06%)
Mar 22, 2017	39.26	39.55	39.18	39.48	14,951,291	+0.21(+0.54%)
Mar 21, 2017	39.91	39.97	39.25	39.27	23,610,944	-0.50(-1.25%)
Mar 20, 2017	39.53	39.82	39.50	39.77	21,793,558	+0.45(+1.14%)
Mar 17, 2017	39.37	39.41	39.26	39.32	13,602,309	-0.01(-0.02%)
Mar 16, 2017	39.36	39.43	39.24	39.33	28,409,718	+0.22(+0.57%)
Mar 15, 2017	38.35	39.16	38.24	39.11	19,880,348	+0.96(+2.52%)
Mar 14, 2017	38.24	38.27	38.11	38.15	5,179,221	-0.20(-0.51%)
Mar 13, 2017	38.22	38.37	38.20	38.34	7,413,559	+0.50(+1.32%)
Mar 10, 2017	37.76	37.84	37.65	37.84	6,651,752	+0.39(+1.03%)
Mar 09, 2017	37.61	37.61	37.27	37.46	8,206,682	-0.31(-0.83%)
Mar 08, 2017	37.98	38.05	37.73	37.77	9,250,018	-0.34(-0.88%)
Mar 07, 2017	38.18	38.20	38.04	38.11	5,535,604	+0.07(+0.17%)
Mar 06, 2017	38.10	38.10	37.94	38.04	6,102,666	+0.01(+0.02%)
Mar 03, 2017	37.89	38.05	37.81	38.03	6,667,215	+0.27(+0.72%)
Mar 02, 2017	38.07	38.10	37.74	37.76	6,752,586	-0.65(-1.69%)
Mar 01, 2017	38.18	38.43	38.14	38.41	12,816,017	+0.56(+1.47%)
Feb 28, 2017	38.16	38.18	37.84	37.85	6,998,336	-0.30(-0.80%)
Feb 27, 2017	38.23	38.31	38.11	38.15	9,844,284	-0.16(-0.41%)
Feb 24, 2017	38.29	38.38	38.24	38.31	6,889,303	-0.41(-1.06%)
Feb 23, 2017	38.91	38.93	38.68	38.72	7,063,886	+0.04(+0.11%)
Feb 22, 2017	38.52	38.70	38.51	38.68	6,634,518	+0.10(+0.26%)
Feb 21, 2017	38.40	38.60	38.38	38.58	6,609,859	+0.40(+1.05%)
Feb 17, 2017		38.18	38.18	38.18	0	-0.16(-0.41%)
Feb 16, 2017	38.50	38.50	38.31	38.34	7,948,965	-0.15(-0.38%)
Feb 15, 2017	38.20	38.49	38.17	38.48	8,652,425	+0.32(+0.84%)
Feb 14, 2017	38.15	38.19	37.87	38.16	9,596,749	+0.02(+0.04%)
Feb 13, 2017	38.02	38.18	38.02	38.15	6,685,500	+0.16(+0.41%)
Feb 10, 2017	37.77	38.01	37.75	37.99	6,926,883	+0.28(+0.74%)
Feb 09, 2017	37.70	37.78	37.65	37.71	5,830,380	+0.16(+0.41%)
Feb 08, 2017	37.37	37.58	37.33	37.56	4,958,462	+0.26(+0.70%)
Feb 07, 2017	37.42	37.42	37.27	37.29	5,809,244	-0.18(-0.48%)
Feb 06, 2017	37.54	37.56	37.45	37.47	5,170,170	-0.07(-0.17%)
Feb 03, 2017	37.50	37.61	37.41	37.54	4,219,189	+0.23(+0.62%)
Feb 02, 2017	37.29	37.35	37.23	37.31	10,845,268	+0.16(+0.44%)
Feb 01, 2017	37.28	37.30	37.06	37.15	17,499,780	+0.05(+0.13%)
Jan 31, 2017	37.07	37.16	36.97	37.10	13,415,475	+0.09(+0.24%)
Jan 30, 2017	36.97	37.03	36.85	37.01	12,281,764	-0.16(-0.42%)
Jan 27, 2017	37.20	37.24	37.06	37.16	5,117,771	-0.01(-0.02%)
Jan 26, 2017	37.29	37.30	37.15	37.17	8,181,029	-0.16(-0.42%)
Jan 25, 2017	37.16	37.35	37.11	37.33	5,761,950	+0.34(+0.93%)
Jan 24, 2017	36.94	37.10	36.90	36.98	33,184,432	+0.21(+0.58%)
Jan 23, 2017	36.47	36.78	36.44	36.77	23,006,094	+0.54(+1.49%)
Jan 20, 2017	36.15	36.24	36.02	36.23	9,476,915	+0.12(+0.34%)
Jan 19, 2017	36.21	36.25	35.97	36.10	12,808,236	-0.15(-0.41%)
Jan 18, 2017	36.44	36.44	36.17	36.25	5,602,202	-0.16(-0.45%)
Jan 17, 2017	36.38	36.45	36.30	36.42	4,776,657	-0.01(-0.02%)
Jan 13, 2017		36.42	36.42	36.42	0	-0.01(-0.02%)
Jan 12, 2017	36.46	36.46	36.25	36.43	7,604,727	+0.17(+0.47%)
Jan 11, 2017	35.97	36.31	35.83	36.26	21,854,652	+0.35(+0.98%)
Jan 10, 2017	35.88	36.06	35.88	35.91	6,847,509	+0.25(+0.69%)
Jan 09, 2017	35.69	35.78	35.65	35.66	5,814,085	-0.08(-0.23%)
Jan 06, 2017	35.78	35.79	35.65	35.74	8,704,591	-0.16(-0.46%)
Jan 05, 2017	35.75	35.94	35.73	35.91	6,634,583	+0.41(+1.15%)
Jan 04, 2017	35.41	35.54	35.40	35.50	6,286,111	+0.31(+0.89%)

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.