Emrg Mkts Ishares MSCI ETF (NY: EEM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		42.16	42.16	42.16	0	+0.86(+2.09%)
Mar 28, 2018	41.38	41.52	41.02	41.30	89,478,544	-0.21(-0.50%)
Mar 27, 2018	42.31	42.37	41.41	41.51	96,453,576	-0.77(-1.82%)
Mar 26, 2018	42.01	42.33	41.52	42.28	83,958,160	+1.33(+3.24%)
Mar 23, 2018	41.87	41.94	40.93	40.95	94,938,304	-0.85(-2.03%)
Mar 22, 2018	42.24	42.45	41.73	41.80	100,331,840	-1.44(-3.33%)
Mar 21, 2018	42.93	43.40	42.80	43.24	89,975,840	+0.25(+0.59%)
Mar 20, 2018	42.87	43.09	42.77	42.98	68,822,080	+0.47(+1.11%)
Mar 19, 2018	42.70	42.79	42.26	42.51	74,881,912	-0.46(-1.08%)
Mar 16, 2018	42.91	43.10	42.90	42.97	75,754,576	-0.10(-0.22%)
Mar 15, 2018	43.37	43.43	42.91	43.07	75,322,952	-0.16(-0.36%)
Mar 14, 2018	43.48	43.54	42.99	43.23	58,476,452	+0.07(+0.16%)
Mar 13, 2018	43.75	43.82	43.00	43.16	69,136,056	-0.39(-0.90%)
Mar 12, 2018	43.50	43.64	43.32	43.55	60,626,364	+0.10(+0.24%)
Mar 09, 2018	42.89	43.46	42.85	43.45	67,352,912	+0.91(+2.14%)
Mar 08, 2018	42.61	42.65	42.34	42.54	53,484,088	+0.01(+0.02%)
Mar 07, 2018		42.56	42.02	42.53	53,309,440	+0.04(+0.10%)
Mar 06, 2018	42.80	42.82	42.37	42.49	65,453,072	+0.39(+0.93%)
Mar 05, 2018	41.58	42.17	41.52	42.09	64,016,008	+0.06(+0.15%)
Mar 02, 2018	41.35	42.11	41.14	42.03	83,312,568	+0.17(+0.42%)
Mar 01, 2018	42.24	42.57	41.48	41.86	129,041,144	-0.08(-0.19%)
Feb 28, 2018	42.64	42.69	41.94	41.94	116,993,360	-0.61(-1.44%)
Feb 27, 2018	43.25	43.31	42.55	42.55	108,406,896	-1.28(-2.91%)
Feb 26, 2018	43.53	43.82	43.30	43.82	59,247,412	+0.40(+0.93%)
Feb 23, 2018	43.18	43.44	43.00	43.42	49,952,700	+0.76(+1.78%)
Feb 22, 2018			42.63	42.66	71,495,432	+0.03(+0.06%)
Feb 21, 2018	43.05	43.54	42.60	42.63	76,252,000	-0.03(-0.08%)
Feb 20, 2018	42.49	42.74	42.43	42.67	90,072,704	-0.59(-1.37%)
Feb 16, 2018		43.26	43.26	43.26	0	-0.14(-0.32%)
Feb 15, 2018	43.28	43.54	43.00	43.40	107,600,224	+0.87(+2.05%)
Feb 14, 2018	41.40	42.63	41.39	42.53	110,491,776	+1.04(+2.50%)
Feb 13, 2018		41.61		41.49	63,824,980	+0.31(+0.76%)
Feb 12, 2018	41.11	41.46	40.75	41.18	119,590,064	+0.64(+1.57%)
Feb 09, 2018	40.44	40.85	39.33	40.54	175,679,984	+0.64(+1.60%)
Feb 08, 2018	41.59	41.63	39.85	39.90	186,884,496	-1.43(-3.47%)
Feb 07, 2018	41.92	42.14	41.31	41.33	178,975,408	-1.34(-3.15%)
Feb 06, 2018	41.32	43.04	41.20	42.68	210,282,032	+0.79(+1.90%)
Feb 05, 2018	42.77	43.19	41.35	41.88	172,960,512	-0.95(-2.22%)
Feb 02, 2018	43.51	43.53	42.80	42.83	133,784,376	-1.13(-2.56%)
Feb 01, 2018	44.16	44.35	43.93	43.96	82,606,496	-0.60(-1.35%)
Jan 31, 2018	44.78	44.83	44.22	44.56	111,021,448	+0.38(+0.87%)
Jan 30, 2018	44.31	44.32	44.21	44.18	100,309,896	-0.61(-1.36%)
Jan 29, 2018	44.93	44.98	44.73	44.79	67,427,824	-0.69(-1.52%)
Jan 26, 2018	45.18	45.48	45.07	45.48	92,255,816	+0.62(+1.38%)
Jan 25, 2018	44.93	45.26	44.72	44.86	70,455,752	-0.03(-0.06%)
Jan 24, 2018	44.80	44.99	44.57	44.89	73,242,792	+0.38(+0.84%)
Jan 23, 2018	44.30	44.53	44.23	44.51	70,160,920	+0.21(+0.47%)
Jan 22, 2018	44.02	44.31	43.93	44.30	56,328,540	+0.25(+0.58%)
Jan 19, 2018	43.91	44.05	43.77	44.05	69,282,328	+0.36(+0.82%)
Jan 18, 2018	43.63	43.75	43.57	43.69	38,870,524	+0.05(+0.12%)
Jan 17, 2018	43.40	43.74	43.34	43.64	75,416,248	+0.57(+1.32%)
Jan 16, 2018	43.40	43.53	42.99	43.07	92,084,320	-0.17(-0.38%)
Jan 12, 2018		43.24	43.24	43.24	0	+0.41(+0.96%)
Jan 11, 2018	42.50	42.83	42.49	42.83	44,336,828	+0.26(+0.62%)
Jan 10, 2018		42.65		42.56	82,657,072	-0.27(-0.63%)
Jan 09, 2018	42.90	42.90	42.64	42.83	48,244,380	-0.07(-0.16%)
Jan 08, 2018	42.84	42.98	42.81	42.90	42,366,080	+0.00(+0.00%)
Jan 05, 2018	42.63	42.91	42.59	42.90	57,285,412	+0.37(+0.86%)
Jan 04, 2018	42.43	42.60	42.42	42.54	59,719,716	+0.21(+0.50%)
Jan 03, 2018	42.17	42.39	42.16	42.33	64,385,236	+0.40(+0.96%)

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.