Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	38.85	39.01	38.66	38.93	78,522,472	-0.04(-0.09%)
Apr 29, 2019	38.99	39.03	38.88	38.96	38,820,072	+0.08(+0.21%)
Apr 26, 2019	38.67	38.95	38.67	38.88	62,569,624	+0.15(+0.39%)
Apr 25, 2019	38.54	38.74	38.43	38.73	69,030,024	-0.05(-0.14%)
Apr 24, 2019	39.05	39.06	38.66	38.78	77,827,216	-0.53(-1.35%)
Apr 23, 2019	39.16	39.39	39.12	39.32	37,050,076	+0.09(+0.23%)
Apr 22, 2019	39.11	39.27	39.04	39.23	40,547,732	-0.26(-0.65%)
Apr 18, 2019	39.37	39.56	39.25	39.48	63,921,872	-0.03(-0.07%)
Apr 17, 2019	39.67	39.73	39.41	39.51	64,253,248	+0.12(+0.29%)
Apr 16, 2019	39.27	39.45	39.27	39.40	49,498,232	+0.29(+0.75%)
Apr 15, 2019	39.27	39.29	38.95	39.10	42,838,008	-0.20(-0.52%)
Apr 12, 2019	39.41	39.45	39.22	39.31	61,727,712	+0.28(+0.73%)
Apr 11, 2019	39.16	39.19	38.92	39.02	62,244,172	-0.43(-1.08%)
Apr 10, 2019	39.43	39.55	39.35	39.45	57,715,336	+0.19(+0.47%)
Apr 09, 2019	39.37	39.39	39.23	39.26	55,897,952	-0.08(-0.20%)
Apr 08, 2019	39.15	39.38	39.08	39.34	34,092,664	+0.00(+0.00%)
Apr 05, 2019	39.15	39.36	39.11	39.34	56,835,596	+0.33(+0.84%)
Apr 04, 2019	38.79	39.11	38.77	39.01	53,074,224	+0.21(+0.55%)
Apr 03, 2019	38.91	39.11	38.75	38.80	83,107,120	+0.27(+0.69%)
Apr 02, 2019	38.70	38.71	38.41	38.54	54,951,608	-0.12(-0.32%)

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.