Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.48	44.53	43.92	44.26	111,787,640	+0.38(+0.87%)
Jan 30, 2018	44.01	44.02	43.91	43.88	101,002,168	-0.61(-1.36%)
Jan 29, 2018	44.62	44.67	44.42	44.48	67,893,168	-0.69(-1.52%)
Jan 26, 2018	44.87	45.17	44.76	45.17	92,892,504	+0.62(+1.38%)
Jan 25, 2018	44.62	44.95	44.41	44.55	70,941,992	-0.03(-0.06%)
Jan 24, 2018	44.49	44.68	44.27	44.58	73,748,264	+0.37(+0.84%)
Jan 23, 2018	44.00	44.22	43.93	44.21	70,645,120	+0.21(+0.47%)
Jan 22, 2018	43.72	44.00	43.63	44.00	56,717,284	+0.25(+0.57%)
Jan 19, 2018	43.61	43.75	43.47	43.75	69,760,472	+0.36(+0.82%)
Jan 18, 2018	43.33	43.45	43.27	43.39	39,138,784	+0.05(+0.12%)
Jan 17, 2018	43.11	43.44	43.04	43.34	75,936,720	+0.56(+1.32%)
Jan 16, 2018	43.11	43.24	42.70	42.78	92,719,824	-0.16(-0.38%)
Jan 12, 2018		42.94	42.94	42.94	0	+0.41(+0.96%)
Jan 11, 2018	42.21	42.54	42.20	42.53	44,642,812	+0.26(+0.62%)
Jan 10, 2018		42.36		42.27	83,227,512	-0.27(-0.63%)
Jan 09, 2018	42.60	42.61	42.35	42.54	48,577,332	-0.07(-0.16%)
Jan 08, 2018	42.55	42.69	42.52	42.61	42,658,464	+0.00(+0.00%)
Jan 05, 2018	42.34	42.62	42.30	42.61	57,680,756	+0.36(+0.86%)
Jan 04, 2018	42.14	42.31	42.12	42.25	60,131,860	+0.21(+0.50%)
Jan 03, 2018	41.88	42.09	41.87	42.04	64,829,580	+0.40(+0.96%)