Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	38.57	38.60	38.19	38.40	109,146,072	-0.79(-2.02%)
Jan 30, 2020	38.90	39.24	38.69	39.19	116,087,776	-0.59(-1.49%)
Jan 29, 2020	39.91	39.93	39.67	39.79	56,819,532	+0.36(+0.90%)
Jan 28, 2020	39.41	39.67	39.24	39.43	90,344,864	+0.16(+0.42%)
Jan 27, 2020	38.98	41.01	38.90	39.27	137,435,184	-1.40(-3.45%)
Jan 24, 2020	41.05	41.06	40.48	40.67	97,217,784	-0.33(-0.80%)
Jan 23, 2020	40.78	41.13	40.56	41.00	97,277,136	-0.43(-1.03%)
Jan 22, 2020	41.55	41.57	41.31	41.43	63,147,172	+0.34(+0.82%)
Jan 21, 2020	41.28	41.36	41.06	41.09	116,962,944	-1.07(-2.53%)
Jan 17, 2020	42.06	42.19	41.96	42.16	79,373,504	+0.24(+0.57%)
Jan 16, 2020	41.93	41.98	41.79	41.92	55,610,632	+0.26(+0.63%)
Jan 15, 2020	41.83	41.88	41.58	41.66	66,470,908	-0.33(-0.78%)
Jan 14, 2020	41.98	42.01	41.78	41.98	83,063,392	-0.24(-0.56%)
Jan 13, 2020	41.87	42.24	41.77	42.22	87,281,880	+0.65(+1.56%)
Jan 10, 2020	41.57	41.74	41.52	41.57	74,100,872	+0.22(+0.53%)
Jan 09, 2020	41.47	41.47	41.27	41.36	58,338,512	+0.27(+0.67%)
Jan 08, 2020	40.78	41.31	40.75	41.08	95,308,376	+0.24(+0.58%)
Jan 07, 2020	40.84	40.95	40.75	40.84	72,092,768	-0.03(-0.07%)
Jan 06, 2020	40.67	40.92	40.66	40.87	43,957,208	-0.10(-0.24%)
Jan 03, 2020	41.06	41.27	40.95	40.97	86,633,376	-0.78(-1.86%)
Jan 02, 2020	41.36	41.75	41.36	41.75	86,159,336	+0.83(+2.03%)
Dec 31, 2019	40.85	40.96	40.74	40.92	51,863,744	+0.16(+0.38%)
Dec 30, 2019	41.20	41.20	40.76	40.76	48,823,348	-0.34(-0.82%)
Dec 27, 2019	41.20	41.22	40.99	41.10	53,084,140	+0.16(+0.40%)
Dec 26, 2019	40.80	40.95	40.78	40.94	27,357,700	+0.29(+0.72%)
Dec 24, 2019	40.65	40.69	40.56	40.64	20,781,948	-0.09(-0.22%)
Dec 23, 2019	40.66	40.74	40.62	40.74	32,326,952	+0.05(+0.13%)
Dec 20, 2019	40.64	40.73	40.58	40.68	75,990,512	+0.08(+0.20%)
Dec 19, 2019	40.45	40.61	40.43	40.60	65,098,684	+0.02(+0.04%)
Dec 18, 2019	40.54	40.59	40.45	40.58	73,542,928	+0.22(+0.54%)
Dec 17, 2019	40.31	40.41	40.23	40.36	86,681,448	+0.36(+0.91%)
Dec 16, 2019	40.02	40.13	39.96	40.00	89,731,904	+0.34(+0.85%)
Dec 13, 2019	39.78	40.06	39.55	39.66	179,792,736	-0.15(-0.38%)
Dec 12, 2019	39.12	39.73	39.08	39.81	148,059,680	+0.81(+2.08%)
Dec 11, 2019	38.65	39.04	38.63	39.00	67,294,216	+0.56(+1.46%)
Dec 10, 2019	38.38	38.51	38.31	38.44	38,966,780	+0.13(+0.35%)
Dec 09, 2019	38.42	38.54	38.29	38.30	42,137,216	-0.15(-0.39%)
Dec 06, 2019	38.45	38.51	38.37	38.45	63,581,756	+0.22(+0.58%)
Dec 05, 2019	38.14	38.29	38.08	38.23	48,548,648	+0.17(+0.45%)
Dec 04, 2019	38.06	38.12	38.01	38.06	52,670,020	+0.29(+0.76%)
Dec 03, 2019	37.64	37.79	37.47	37.78	56,724,896	-0.20(-0.52%)
Dec 02, 2019	38.10	38.11	37.83	37.97	66,934,800	-0.01(-0.02%)
Nov 29, 2019	38.07	38.14	37.98	37.98	39,734,372	-0.61(-1.57%)
Nov 27, 2019	38.47	38.61	38.41	38.59	34,050,960	+0.04(+0.12%)
Nov 26, 2019	38.45	38.56	38.29	38.54	55,520,576	-0.12(-0.30%)
Nov 25, 2019	38.52	38.70	38.48	38.66	63,895,032	+0.38(+1.00%)
Nov 22, 2019	38.35	38.38	38.19	38.28	26,342,672	+0.00(+0.00%)
Nov 21, 2019	38.20	38.29	38.11	38.28	49,103,768	-0.08(-0.21%)
Nov 20, 2019	38.39	38.54	38.20	38.36	58,231,676	-0.17(-0.44%)
Nov 19, 2019	38.73	38.73	38.47	38.53	45,756,684	+0.08(+0.21%)
Nov 18, 2019	38.52	38.59	38.40	38.45	58,851,764	-0.06(-0.16%)
Nov 15, 2019	38.45	38.59	38.42	38.51	75,792,176	+0.30(+0.79%)
Nov 14, 2019	38.14	38.26	38.01	38.20	54,586,696	+0.03(+0.07%)
Nov 13, 2019	38.09	38.25	38.04	38.18	70,758,496	-0.29(-0.77%)
Nov 12, 2019	38.62	38.64	38.40	38.47	64,348,844	-0.25(-0.65%)
Nov 11, 2019	38.52	38.77	38.48	38.72	52,744,756	-0.28(-0.71%)
Nov 08, 2019	39.04	39.13	38.92	39.00	76,915,552	-0.36(-0.91%)
Nov 07, 2019	39.37	39.51	39.31	39.36	109,296,104	+0.29(+0.73%)
Nov 06, 2019	39.17	39.20	38.95	39.07	69,071,800	-0.12(-0.32%)
Nov 05, 2019	39.20	39.23	39.02	39.20	69,646,360	+0.22(+0.57%)
Nov 04, 2019	39.08	39.12	38.91	38.97	69,625,824	+0.38(+0.99%)

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.