Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	38.32	38.36	38.11	38.29	78,950,472	+0.39(+1.04%)
Mar 28, 2019	37.78	37.95	37.64	37.90	46,013,036	+0.25(+0.66%)
Mar 27, 2019	37.86	37.95	37.53	37.65	81,600,984	-0.41(-1.08%)
Mar 26, 2019	38.07	38.17	37.86	38.06	64,050,788	+0.12(+0.31%)
Mar 25, 2019	37.78	38.06	37.74	37.95	59,723,172	+0.09(+0.24%)
Mar 22, 2019	38.41	38.50	37.82	37.86	132,949,728	-1.14(-2.93%)
Mar 21, 2019	38.74	39.01	38.65	39.00	80,020,368	+0.05(+0.14%)
Mar 20, 2019	38.76	39.27	38.49	38.94	101,634,384	+0.06(+0.16%)
Mar 19, 2019	38.91	39.02	38.79	38.88	59,619,668	+0.02(+0.05%)
Mar 18, 2019	38.71	38.88	38.66	38.86	47,242,288	+0.43(+1.11%)
Mar 15, 2019	38.23	38.49	38.20	38.44	156,771,904	+0.55(+1.46%)
Mar 14, 2019	37.93	37.95	37.73	37.88	65,524,628	-0.21(-0.54%)
Mar 13, 2019	38.06	38.14	37.96	38.09	68,860,496	+0.04(+0.12%)
Mar 12, 2019	38.04	38.14	37.97	38.04	47,889,628	+0.20(+0.52%)
Mar 11, 2019	37.48	37.89	37.48	37.85	70,594,544	+0.70(+1.87%)
Mar 08, 2019	36.97	37.18	36.93	37.15	109,552,792	-0.27(-0.72%)
Mar 07, 2019	37.90	37.91	37.36	37.42	93,492,216	-0.70(-1.85%)
Mar 06, 2019	38.36	38.41	38.06	38.12	68,636,832	-0.21(-0.56%)
Mar 05, 2019	38.14	38.40	38.06	38.34	61,171,400	+0.37(+0.99%)
Mar 04, 2019	38.11	38.17	37.63	37.96	105,546,120	+0.05(+0.14%)
Mar 01, 2019	38.17	38.19	37.84	37.91	105,653,976	+0.04(+0.12%)
Feb 28, 2019	38.11	38.13	37.86	37.86	97,995,080	-0.50(-1.30%)
Feb 27, 2019	38.44	38.51	38.23	38.36	77,856,824	-0.33(-0.85%)
Feb 26, 2019	38.56	38.83	38.53	38.69	65,377,980	-0.13(-0.34%)
Feb 25, 2019	38.81	39.02	38.74	38.83	74,571,560	+0.43(+1.12%)
Feb 22, 2019	38.30	38.51	38.22	38.40	65,033,080	+0.42(+1.10%)
Feb 21, 2019	38.03	38.07	37.80	37.98	53,903,600	-0.08(-0.21%)
Feb 20, 2019	38.05	38.30	37.95	38.06	82,061,512	+0.21(+0.57%)
Feb 19, 2019	37.41	37.93	37.41	37.85	72,171,664	+0.29(+0.78%)
Feb 15, 2019	37.59	37.59	37.43	37.55	81,105,936	-0.05(-0.14%)
Feb 14, 2019	37.31	37.74	37.24	37.61	102,334,824	+0.07(+0.19%)
Feb 13, 2019	37.82	37.89	37.45	37.53	92,257,328	-0.27(-0.71%)
Feb 12, 2019	37.80	37.96	37.75	37.80	74,056,256	+0.31(+0.83%)
Feb 11, 2019	37.69	37.70	37.47	37.49	47,313,640	-0.12(-0.33%)
Feb 08, 2019	37.55	37.68	37.33	37.61	71,971,264	-0.21(-0.57%)
Feb 07, 2019	37.91	38.11	37.50	37.83	113,271,272	-0.38(-1.00%)
Feb 06, 2019	38.56	38.59	38.13	38.21	65,226,800	-0.53(-1.36%)
Feb 05, 2019	38.39	38.77	38.33	38.74	91,537,608	+0.53(+1.38%)
Feb 04, 2019	38.03	38.32	37.95	38.21	51,300,212	+0.06(+0.16%)
Feb 01, 2019	38.17	38.22	38.03	38.15	73,712,696	-0.30(-0.79%)
Jan 31, 2019	38.18	38.49	38.17	38.45	134,414,624	+0.32(+0.84%)
Jan 30, 2019	37.54	38.21	37.37	38.13	143,217,904	+0.81(+2.18%)
Jan 29, 2019	37.45	37.46	37.23	37.32	63,345,744	+0.06(+0.17%)
Jan 28, 2019	37.09	37.28	36.97	37.26	95,877,840	-0.39(-1.04%)
Jan 25, 2019	37.56	37.75	37.51	37.65	118,561,040	+0.49(+1.32%)
Jan 24, 2019	36.83	37.19	36.83	37.16	85,125,096	+0.36(+0.97%)
Jan 23, 2019	36.77	36.83	36.49	36.80	74,675,176	+0.37(+1.03%)
Jan 22, 2019	36.63	36.71	36.27	36.43	113,525,056	-0.64(-1.73%)
Jan 18, 2019	37.04	37.22	36.95	37.07	110,030,936	+0.18(+0.48%)
Jan 17, 2019	36.44	37.07	36.40	36.89	95,842,656	+0.16(+0.44%)
Jan 16, 2019	36.54	36.86	36.54	36.73	92,515,184	+0.45(+1.23%)
Jan 15, 2019	36.24	36.48	36.18	36.29	88,448,320	+0.25(+0.69%)
Jan 14, 2019	35.88	36.21	35.81	36.04	85,422,000	-0.30(-0.83%)
Jan 11, 2019	36.22	36.40	36.13	36.34	70,765,136	-0.18(-0.49%)
Jan 10, 2019	36.06	36.54	36.06	36.52	95,502,152	+0.26(+0.71%)
Jan 09, 2019	35.99	36.45	35.98	36.26	140,236,416	+0.63(+1.78%)
Jan 08, 2019	35.51	35.69	35.30	35.63	79,031,912	+0.13(+0.38%)
Jan 07, 2019	35.44	35.64	35.23	35.49	85,824,760	+0.08(+0.23%)
Jan 04, 2019	34.80	35.56	34.72	35.41	115,507,440	+1.11(+3.23%)
Jan 03, 2019	34.55	34.58	34.17	34.30	70,351,296	-0.63(-1.81%)

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.