MSCI EM ETF (NY: IEMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	39.52	39.52	39.12	39.12	4,135,026	-0.38(-0.97%)
May 28, 2015	39.38	39.55	39.31	39.50	2,029,233	-0.50(-1.25%)
May 27, 2015	39.71	40.03	39.64	40.00	1,482,904	+0.05(+0.14%)
May 26, 2015	40.36	40.36	39.87	39.95	2,063,726	-0.60(-1.49%)
May 22, 2015	40.64	40.55	40.55	40.55	2,097,409	+0.11(+0.27%)
May 21, 2015	40.30	40.46	40.22	40.44	1,375,808	-0.13(-0.31%)
May 20, 2015	40.51	40.68	40.39	40.57	1,582,076	+0.00(+0.00%)
May 19, 2015	40.60	40.65	40.51	40.57	1,129,712	+0.07(+0.17%)
May 18, 2015	40.69	40.69	40.48	40.50	1,497,350	-0.35(-0.86%)
May 15, 2015	40.55	40.85	40.47	40.85	1,682,858	+0.26(+0.64%)
May 14, 2015	40.43	40.63	40.40	40.59	1,090,071	+0.44(+1.09%)
May 13, 2015	40.43	40.46	40.14	40.15	2,172,470	+0.12(+0.29%)
May 12, 2015	39.89	40.15	39.82	40.03	3,198,390	-0.08(-0.20%)
May 11, 2015	40.47	40.52	40.11	40.11	1,762,776	-0.41(-1.00%)
May 08, 2015	40.37	40.68	40.35	40.52	1,588,822	+0.55(+1.37%)
May 07, 2015	39.89	40.00	39.75	39.97	2,942,731	-0.13(-0.31%)
May 06, 2015	40.60	40.63	40.01	40.10	2,191,556	-0.48(-1.18%)
May 05, 2015	40.81	40.82	40.54	40.58	2,133,993	-0.40(-0.97%)
May 04, 2015	40.77	41.01	40.77	40.97	2,250,595	+0.22(+0.54%)
May 01, 2015	40.65	40.84	40.52	40.76	2,230,748	+0.16(+0.39%)
Apr 30, 2015	40.76	40.77	40.53	40.60	6,807,097	-0.49(-1.19%)
Apr 29, 2015	41.14	41.26	40.99	41.09	4,492,804	-0.47(-1.12%)
Apr 28, 2015	41.50	41.64	41.39	41.55	4,923,590	+0.13(+0.32%)
Apr 27, 2015	41.47	41.55	41.41	41.42	5,484,733	+0.16(+0.38%)
Apr 24, 2015	41.45	41.45	41.22	41.26	1,407,865	+0.10(+0.25%)
Apr 23, 2015	40.75	41.26	40.75	41.16	2,035,688	+0.31(+0.77%)
Apr 22, 2015	40.71	40.92	40.62	40.85	2,094,155	+0.39(+0.97%)
Apr 21, 2015	40.22	40.63	40.43	40.46	1,790,633	+0.23(+0.58%)
Apr 20, 2015	40.22	40.33	40.20	40.22	2,196,707	+0.00(+0.00%)
Apr 17, 2015	40.34	40.61	39.98	40.22	11,938,966	-0.80(-1.95%)
Apr 16, 2015	40.85	41.18	40.73	41.02	1,722,936	+0.38(+0.94%)
Apr 15, 2015	40.38	40.66	40.32	40.64	2,349,081	+0.20(+0.50%)
Apr 14, 2015	40.31	40.50	40.17	40.43	2,110,425	+0.18(+0.45%)
Apr 13, 2015	40.52	40.66	40.24	40.25	1,794,408	-0.18(-0.45%)
Apr 10, 2015	40.38	40.45	40.23	40.43	1,603,392	+0.03(+0.08%)
Apr 09, 2015	40.27	40.43	40.12	40.40	1,801,348	+0.39(+0.98%)
Apr 08, 2015	40.09	40.14	39.81	40.01	2,382,533	+0.81(+2.06%)
Apr 07, 2015	39.35	39.41	39.20	39.20	1,565,341	-0.20(-0.50%)
Apr 06, 2015	39.26	39.59	39.18	39.40	1,189,883	+0.52(+1.33%)
Apr 02, 2015	38.69	38.88	38.88	38.88	2,785,904	+0.51(+1.33%)
Apr 01, 2015	38.26	38.37	38.11	38.37	5,035,501	+0.52(+1.39%)
Mar 31, 2015	37.77	37.94	37.72	37.85	4,418,189	-0.12(-0.31%)
Mar 30, 2015	37.74	38.03	37.71	37.97	5,282,336	+0.63(+1.70%)
Mar 27, 2015	37.28	37.37	37.19	37.33	1,634,944	+0.10(+0.27%)
Mar 26, 2015	37.39	37.39	37.07	37.23	4,402,124	-0.26(-0.69%)
Mar 25, 2015	38.03	38.05	37.47	37.49	2,949,934	-0.54(-1.42%)
Mar 24, 2015	37.96	38.05	37.90	38.03	2,728,516	+0.09(+0.25%)
Mar 23, 2015	37.89	37.97	37.76	37.94	2,910,827	+0.15(+0.39%)
Mar 20, 2015	37.65	37.90	37.61	37.79	2,381,744	+0.49(+1.32%)
Mar 19, 2015	37.48	37.54	37.18	37.29	2,333,586	-0.58(-1.53%)
Mar 18, 2015	36.98	37.99	36.91	37.87	3,330,159	+0.81(+2.20%)
Mar 17, 2015	36.72	37.08	36.70	37.06	3,035,446	+0.36(+0.98%)
Mar 16, 2015	36.65	36.74	36.55	36.70	1,467,314	+0.45(+1.23%)
Mar 13, 2015	36.42	36.44	36.08	36.25	2,968,371	-0.45(-1.24%)
Mar 12, 2015	36.94	36.97	36.65	36.71	1,169,903	+0.25(+0.69%)
Mar 11, 2015	36.40	36.53	36.32	36.46	2,395,419	+0.23(+0.65%)
Mar 10, 2015	36.50	36.51	36.21	36.22	3,991,111	-0.81(-2.18%)
Mar 09, 2015	37.18	37.25	37.01	37.03	1,958,657	-0.14(-0.38%)
Mar 06, 2015	37.46	37.47	37.06	37.17	2,750,732	-0.54(-1.43%)
Mar 05, 2015	37.77	37.87	37.58	37.71	1,012,133	-0.05(-0.12%)
Mar 04, 2015	37.85	38.09	37.56	37.76	1,974,480	-0.34(-0.88%)
Mar 03, 2015	38.14	38.20	38.08	38.09	2,062,138	-0.25(-0.65%)

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.