MSCI EM ETF (NY: IEMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.53	32.57	32.36	32.43	8,726,304	+0.02(+0.07%)
May 27, 2016	32.50	32.41	32.41	32.41	4,161,482	+0.00(+0.00%)
May 26, 2016	32.45	32.49	32.27	32.41	6,988,030	+0.18(+0.57%)
May 25, 2016	32.17	32.35	32.14	32.22	10,620,587	+0.31(+0.98%)
May 24, 2016	31.74	31.95	31.72	31.91	5,844,172	+0.31(+0.99%)
May 23, 2016	31.62	31.76	31.56	31.60	9,292,362	-0.07(-0.23%)
May 20, 2016	31.66	31.73	31.59	31.67	11,457,722	+0.29(+0.92%)
May 19, 2016	31.39	31.43	31.17	31.38	16,904,156	-0.26(-0.81%)
May 18, 2016	32.57	32.57	31.45	31.64	45,102,024	-0.25(-0.78%)
May 17, 2016	31.99	32.12	31.80	31.88	9,722,180	-0.13(-0.40%)
May 16, 2016	31.96	32.12	31.91	32.01	3,636,707	+0.34(+1.09%)
May 13, 2016	31.98	32.09	31.60	31.67	3,954,876	-0.55(-1.72%)
May 12, 2016	32.49	32.51	32.11	32.22	5,062,742	-0.10(-0.30%)
May 11, 2016	32.33	32.52	32.24	32.32	4,567,638	-0.07(-0.22%)
May 10, 2016	32.13	32.40	32.07	32.39	6,576,453	+0.63(+1.99%)
May 09, 2016	32.13	32.13	31.69	31.76	4,728,026	-0.45(-1.39%)
May 06, 2016	32.04	32.30	31.99	32.21	4,179,285	+0.06(+0.17%)
May 05, 2016	32.43	32.49	32.05	32.15	5,417,392	-0.01(-0.02%)
May 04, 2016	32.45	32.46	32.11	32.16	7,637,705	-0.47(-1.45%)
May 03, 2016	32.93	32.95	32.59	32.63	8,466,322	-0.87(-2.58%)
May 02, 2016	33.56	33.58	33.34	33.50	8,029,350	-0.08(-0.24%)
Apr 29, 2016	33.62	33.73	33.30	33.58	5,700,556	-0.14(-0.40%)
Apr 28, 2016	33.70	33.98	33.63	33.71	3,431,671	-0.30(-0.90%)
Apr 27, 2016	33.73	34.08	33.62	34.02	4,661,596	+0.18(+0.52%)
Apr 26, 2016	33.78	33.86	33.66	33.84	5,686,285	+0.30(+0.91%)
Apr 25, 2016	33.66	33.69	33.47	33.54	3,964,130	-0.18(-0.55%)
Apr 22, 2016	33.78	33.98	33.66	33.72	5,948,382	-0.18(-0.52%)
Apr 21, 2016	34.16	34.16	33.84	33.90	4,406,794	-0.35(-1.03%)
Apr 20, 2016	34.14	34.41	34.02	34.25	5,854,372	-0.18(-0.54%)
Apr 19, 2016	34.20	34.48	34.20	34.43	7,217,458	+0.52(+1.54%)
Apr 18, 2016	33.65	34.04	33.57	33.91	7,011,776	+0.16(+0.47%)
Apr 15, 2016	33.86	33.91	33.73	33.75	4,144,306	-0.18(-0.52%)
Apr 14, 2016	34.02	34.02	33.86	33.93	6,692,528	-0.14(-0.42%)
Apr 13, 2016	34.00	34.08	33.88	34.07	8,305,839	+0.55(+1.65%)
Apr 12, 2016	33.17	33.61	33.01	33.52	7,891,655	+0.50(+1.53%)
Apr 11, 2016	33.12	33.26	33.01	33.01	5,459,170	+0.39(+1.20%)
Apr 08, 2016	32.78	32.82	32.55	32.62	4,082,089	+0.51(+1.60%)
Apr 07, 2016	32.34	32.36	32.01	32.11	4,705,594	-0.62(-1.91%)
Apr 06, 2016	32.28	32.73	32.17	32.73	6,075,584	+0.42(+1.29%)
Apr 05, 2016	32.46	32.53	32.26	32.32	5,484,046	-0.62(-1.87%)
Apr 04, 2016	33.26	33.28	32.89	32.93	3,859,692	-0.35(-1.06%)
Apr 01, 2016	32.73	33.34	32.61	33.29	8,150,998	-0.06(-0.19%)
Mar 31, 2016	33.55	33.61	33.30	33.35	6,088,747	-0.05(-0.14%)
Mar 30, 2016	33.53	33.66	33.38	33.40	3,990,111	+0.37(+1.12%)
Mar 29, 2016	32.45	33.05	32.37	33.03	3,166,190	+0.40(+1.23%)
Mar 28, 2016	32.56	32.63	32.47	32.63	2,662,099	+0.12(+0.37%)
Mar 24, 2016	32.33	32.51	32.51	32.51	4,083,611	-0.06(-0.20%)
Mar 23, 2016	32.89	32.89	32.56	32.57	5,171,078	-0.56(-1.69%)
Mar 22, 2016	32.97	33.27	32.92	33.13	4,457,840	-0.08(-0.24%)
Mar 21, 2016	33.06	33.26	33.05	33.21	3,289,892	+0.13(+0.39%)
Mar 18, 2016	33.14	33.26	33.07	33.09	5,243,860	+0.10(+0.32%)
Mar 17, 2016	32.29	33.04	32.54	32.98	4,715,695	+0.69(+2.13%)
Mar 16, 2016	31.43	32.37	31.37	32.29	5,865,775	+0.62(+1.97%)
Mar 15, 2016	31.65	31.68	31.50	31.67	2,868,193	-0.46(-1.42%)
Mar 14, 2016	32.21	32.30	32.03	32.13	3,920,814	-0.23(-0.72%)
Mar 11, 2016	32.10	32.38	32.10	32.36	4,706,961	+0.69(+2.18%)
Mar 10, 2016	31.79	31.85	31.24	31.67	7,511,810	+0.07(+0.23%)
Mar 09, 2016	31.58	31.80	31.53	31.60	5,718,206	+0.17(+0.54%)
Mar 08, 2016	31.56	31.62	31.31	31.43	7,618,009	-0.50(-1.58%)
Mar 07, 2016	31.69	32.09	31.67	31.93	5,900,002	-0.07(-0.23%)
Mar 04, 2016	31.69	32.13	31.62	32.00	9,773,230	+0.62(+1.99%)
Mar 03, 2016	31.07	31.39	31.03	31.38	4,523,459	+0.30(+0.98%)
Mar 02, 2016	30.67	31.08	30.64	31.08	6,661,477	+0.38(+1.25%)

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.