Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	33.76	33.81	33.66	33.73	110,908,928	-0.24(-0.71%)
Mar 30, 2017	34.01	34.11	33.94	33.97	38,867,764	-0.18(-0.53%)
Mar 29, 2017	34.01	34.17	33.94	34.15	43,042,044	+0.06(+0.18%)
Mar 28, 2017	33.97	34.19	33.97	34.09	60,491,424	+0.09(+0.28%)
Mar 27, 2017	33.87	34.06	33.76	34.00	61,773,412	-0.09(-0.28%)
Mar 24, 2017	33.98	34.15	33.97	34.09	80,428,896	+0.09(+0.25%)
Mar 23, 2017	33.87	34.12	33.87	34.00	62,918,884	+0.01(+0.03%)
Mar 22, 2017	33.80	34.07	33.72	34.00	81,903,432	+0.16(+0.48%)
Mar 21, 2017	34.38	34.45	33.81	33.83	83,747,264	-0.41(-1.19%)
Mar 20, 2017	34.03	34.30	33.98	34.24	82,108,464	+0.42(+1.25%)
Mar 17, 2017	33.91	33.93	33.79	33.82	79,724,160	-0.06(-0.18%)
Mar 16, 2017	33.91	33.95	33.77	33.88	161,053,920	+0.21(+0.61%)
Mar 15, 2017	32.98	33.73	32.89	33.67	144,903,216	+0.86(+2.61%)
Mar 14, 2017	32.90	32.94	32.79	32.81	66,098,492	-0.19(-0.57%)
Mar 13, 2017	32.89	33.03	32.86	33.00	49,520,560	+0.45(+1.39%)
Mar 10, 2017	32.45	32.55	32.37	32.55	52,767,500	+0.36(+1.12%)
Mar 09, 2017	32.28	32.33	32.02	32.19	74,923,536	-0.26(-0.79%)
Mar 08, 2017	32.68	32.73	32.42	32.45	70,710,744	-0.31(-0.94%)
Mar 07, 2017	32.82	32.84	32.69	32.75	50,765,292	+0.03(+0.10%)
Mar 06, 2017	32.75	32.76	32.62	32.72	35,566,624	+0.02(+0.05%)
Mar 03, 2017	32.61	32.74	32.51	32.70	64,194,524	+0.25(+0.77%)
Mar 02, 2017	32.71	32.77	32.45	32.45	74,176,720	-0.58(-1.76%)
Mar 01, 2017	32.80	33.06	32.78	33.04	108,508,696	+0.51(+1.55%)
Feb 28, 2017	32.81	32.82	32.52	32.53	83,508,872	-0.32(-0.96%)
Feb 27, 2017	32.86	32.95	32.77	32.85	62,624,512	-0.10(-0.31%)
Feb 24, 2017	32.94	33.02	32.90	32.95	52,055,404	-0.39(-1.18%)
Feb 23, 2017	33.51	33.52	33.29	33.34	54,610,492	+0.01(+0.03%)
Feb 22, 2017	33.18	33.34	33.16	33.34	45,636,160	+0.10(+0.31%)
Feb 21, 2017	33.07	33.24	33.04	33.23	49,752,852	+0.36(+1.09%)
Feb 17, 2017		32.87	32.87	32.87	0	-0.14(-0.42%)
Feb 16, 2017	33.16	33.16	32.98	33.01	50,200,556	-0.12(-0.36%)
Feb 15, 2017	32.87	33.15	32.84	33.13	57,837,744	+0.27(+0.81%)
Feb 14, 2017	32.83	32.86	32.57	32.86	64,611,836	+0.03(+0.10%)
Feb 13, 2017	32.72	32.86	32.72	32.83	39,713,764	+0.10(+0.31%)
Feb 10, 2017	32.51	32.73	32.49	32.73	45,309,652	+0.30(+0.92%)
Feb 09, 2017		32.48	32.38	32.43	44,711,636	+0.15(+0.45%)
Feb 08, 2017	32.11	32.32	32.09	32.28	44,216,816	+0.20(+0.61%)
Feb 07, 2017	32.18	32.21	32.05	32.09	37,012,312	-0.16(-0.50%)
Feb 06, 2017	32.29	32.33	32.22	32.25	35,326,468	-0.08(-0.24%)
Feb 03, 2017	32.27	32.39	32.20	32.33	40,062,080	+0.20(+0.61%)
Feb 02, 2017	32.09	32.16	32.05	32.13	31,313,784	+0.14(+0.43%)
Feb 01, 2017	32.10	32.16	31.91	31.99	63,437,252	+0.02(+0.05%)
Jan 31, 2017	31.95	32.03	31.85	31.97	78,545,224	+0.06(+0.19%)
Jan 30, 2017	31.85	31.92	31.78	31.91	40,537,132	-0.17(-0.53%)
Jan 27, 2017	32.06	32.13	31.96	32.09	35,568,668	+0.03(+0.08%)
Jan 26, 2017	32.19	32.20	32.03	32.06	50,564,504	-0.14(-0.43%)
Jan 25, 2017	32.06	32.21	31.99	32.20	49,818,612	+0.35(+1.10%)
Jan 24, 2017	31.79	31.97	31.77	31.85	53,158,736	+0.20(+0.62%)
Jan 23, 2017	31.40	31.66	31.38	31.65	60,027,588	+0.46(+1.48%)
Jan 20, 2017	31.16	31.23	31.02	31.19	69,246,192	+0.06(+0.19%)
Jan 19, 2017	31.23	31.24	31.00	31.13	61,750,016	-0.09(-0.30%)
Jan 18, 2017	31.41	31.42	31.16	31.22	43,165,924	-0.17(-0.55%)
Jan 17, 2017	31.34	31.44	31.30	31.39	44,805,504	-0.02(-0.05%)
Jan 13, 2017		31.41	31.41	31.41	0	-0.03(-0.08%)
Jan 12, 2017	31.43	31.43	31.27	31.43	44,748,396	+0.14(+0.44%)
Jan 11, 2017	30.99	31.32	30.87	31.30	108,033,080	+0.37(+1.19%)
Jan 10, 2017	30.94	31.10	30.91	30.93	54,445,452	+0.18(+0.58%)
Jan 09, 2017	30.76	30.83	30.71	30.75	39,648,160	-0.03(-0.08%)
Jan 06, 2017	30.80	30.83	30.69	30.78	38,692,168	-0.13(-0.42%)
Jan 05, 2017	30.79	30.96	30.78	30.90	70,422,848	+0.33(+1.09%)
Jan 04, 2017	30.51	30.63	30.49	30.57	97,013,264	+0.23(+0.76%)

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.