MSCI EM ETF (NY: IEMG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		44.51	44.28	44.49	19,028,022	+0.75(+1.70%)
Jun 28, 2018	43.38	43.77	43.25	43.74	24,015,724	+0.32(+0.74%)
Jun 27, 2018	44.17	44.29	43.34	43.42	25,574,212	-0.86(-1.95%)
Jun 26, 2018	44.51	44.57	44.19	44.28	17,416,926	-0.20(-0.46%)
Jun 25, 2018	44.63	44.69	44.05	44.49	18,903,766	-0.55(-1.22%)
Jun 22, 2018	45.24	45.25	44.91	45.04	8,591,186	+0.43(+0.97%)
Jun 21, 2018	44.94	44.95	44.57	44.61	20,401,834	-0.62(-1.37%)
Jun 20, 2018	45.44	45.50	45.17	45.22	12,260,931	+0.21(+0.47%)
Jun 19, 2018		45.13	44.56	45.01	23,701,794	-0.54(-1.19%)
Jun 18, 2018	45.53	45.60	45.22	45.55	12,987,980	-0.63(-1.36%)
Jun 15, 2018		46.20	45.82	46.18	15,439,770	-0.31(-0.67%)
Jun 14, 2018	46.81	46.91	46.44	46.49	8,993,680	-0.31(-0.66%)
Jun 13, 2018	47.18	47.28	46.55	46.80	10,149,591	-0.34(-0.71%)
Jun 12, 2018	47.24	47.30	46.96	47.14	9,875,080	-0.08(-0.18%)
Jun 11, 2018	47.33	47.42	47.18	47.23	7,010,344	-0.05(-0.11%)
Jun 08, 2018	47.10	47.44	46.90	47.28	15,096,678	-0.04(-0.09%)
Jun 07, 2018	47.87	47.89	47.02	47.32	15,387,176	-0.69(-1.44%)
Jun 06, 2018		48.01	47.62	48.01	7,331,446	+0.68(+1.44%)
Jun 05, 2018	47.53	47.59	47.28	47.33	7,729,058	-0.34(-0.72%)
Jun 04, 2018	47.58	47.76	47.55	47.67	6,593,901	+0.50(+1.05%)
Jun 01, 2018	46.99	47.24	46.90	47.17	13,976,758	+0.51(+1.10%)
May 31, 2018	46.58	46.81	46.37	46.66	19,993,610	+0.05(+0.11%)
May 30, 2018	46.24	46.66	46.06	46.61	16,079,750	+0.43(+0.93%)
May 29, 2018	46.63	46.73	45.96	46.18	20,689,002	-1.05(-2.22%)
May 25, 2018		47.23	47.23	47.23	0	+0.16(+0.34%)
May 24, 2018	47.07	47.15	46.57	47.07	9,018,546	-0.24(-0.50%)
May 23, 2018	46.80	47.33	46.76	47.31	12,833,708	-0.01(-0.02%)
May 22, 2018	47.39	47.56	47.25	47.32	11,055,194	+0.17(+0.36%)
May 21, 2018	47.28	47.34	46.99	47.15	11,608,212	+0.20(+0.43%)
May 18, 2018	46.93	47.03	46.80	46.95	8,391,104	-0.36(-0.76%)
May 17, 2018	47.49	47.62	47.14	47.31	16,461,382	-0.65(-1.35%)
May 16, 2018	47.70	48.03	47.69	47.96	12,697,622	+0.71(+1.51%)
May 15, 2018	47.37	47.47	47.10	47.24	17,924,680	-0.97(-2.02%)
May 14, 2018	48.42	48.54	48.16	48.22	7,360,015	+0.05(+0.10%)
May 11, 2018	48.42	48.49	48.07	48.17	7,953,967	-0.11(-0.23%)
May 10, 2018	47.80	48.41	47.77	48.28	12,572,329	+1.00(+2.12%)
May 09, 2018	47.37	47.41	47.05	47.28	14,585,350	+0.08(+0.16%)
May 08, 2018	47.07	47.25	46.78	47.20	11,813,947	+0.21(+0.45%)
May 07, 2018	46.89	47.18	46.85	46.99	6,676,320	-0.27(-0.57%)
May 04, 2018	46.65	47.41	46.56	47.26	11,096,059	+0.24(+0.50%)
May 03, 2018	47.15	47.15	46.45	47.02	18,748,758	-0.14(-0.30%)
May 02, 2018	47.63	47.67	47.13	47.17	15,760,479	-0.39(-0.81%)
May 01, 2018	47.51	47.59	46.95	47.55	9,032,480	-0.22(-0.46%)
Apr 30, 2018	48.28	48.31	47.76	47.77	15,969,746	-0.31(-0.65%)
Apr 27, 2018	48.07	48.15	47.81	48.08	6,598,957	+0.30(+0.63%)
Apr 26, 2018	47.42	47.82	47.38	47.78	9,642,745	+0.57(+1.21%)
Apr 25, 2018	47.17	47.28	46.89	47.21	14,021,315	-0.29(-0.60%)
Apr 24, 2018	48.09	48.18	47.30	47.49	11,815,613	-0.26(-0.55%)
Apr 23, 2018	48.01	48.12	47.62	47.75	8,803,226	-0.38(-0.79%)
Apr 20, 2018	48.41	48.44	47.92	48.13	10,154,487	-0.55(-1.14%)
Apr 19, 2018	49.09	49.10	48.54	48.69	10,623,472	-0.28(-0.57%)
Apr 18, 2018	48.74	49.10	48.70	48.96	13,717,897	+0.38(+0.78%)
Apr 17, 2018	48.31	48.72	48.28	48.59	13,502,458	+0.07(+0.14%)
Apr 16, 2018	48.40	48.55	48.25	48.52	7,966,745	+0.07(+0.14%)
Apr 13, 2018	48.87	48.90	48.33	48.45	10,482,665	-0.44(-0.89%)
Apr 12, 2018	48.80	49.01	48.73	48.89	7,273,920	-0.02(-0.03%)
Apr 11, 2018	48.60	49.02	48.59	48.91	13,126,098	+0.03(+0.07%)
Apr 10, 2018	48.64	48.96	48.47	48.87	13,962,874	+0.89(+1.86%)
Apr 09, 2018	48.23	48.50	47.98	47.98	12,439,332	+0.07(+0.14%)
Apr 06, 2018	48.37	48.69	47.64	47.91	16,942,918	-0.89(-1.83%)
Apr 05, 2018	48.90	49.06	48.64	48.80	11,123,434	+0.12(+0.24%)
Apr 04, 2018	47.41	48.73	47.34	48.69	12,225,292	+0.03(+0.07%)
Apr 03, 2018	48.66	48.73	48.27	48.65	22,082,922	+0.50(+1.05%)

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.