EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	48.52	48.59	48.52	48.59	697	-0.61(-1.24%)
Oct 29, 2020	49.15	49.27	48.90	49.20	10,260	+0.28(+0.58%)
Oct 28, 2020	49.33	49.33	48.92	48.92	3,568	-0.99(-1.99%)
Oct 27, 2020	50.02	50.06	49.77	49.91	8,945	+0.00(+0.01%)
Oct 26, 2020	49.76	49.90	49.75	49.90	2,758	-0.65(-1.28%)
Oct 23, 2020	50.26	50.56	50.26	50.55	5,115	+0.21(+0.42%)
Oct 22, 2020	50.14	50.38	50.14	50.34	36,404	+0.06(+0.11%)
Oct 21, 2020	50.25	50.33	50.23	50.28	2,064	+0.03(+0.06%)
Oct 20, 2020	50.19	50.27	50.09	50.25	2,333	+0.60(+1.21%)
Oct 19, 2020	49.82	49.83	49.58	49.65	2,674	-0.12(-0.23%)
Oct 16, 2020	49.84	49.91	49.76	49.76	1,511	+0.05(+0.10%)
Oct 15, 2020	49.55	49.74	49.55	49.71	19,832	-0.40(-0.80%)
Oct 14, 2020	50.39	50.39	50.12	50.12	2,628	-0.17(-0.33%)
Oct 13, 2020	50.23	50.32	50.08	50.28	2,417	-0.25(-0.50%)
Oct 12, 2020	50.64	50.64	50.45	50.53	1,221	+0.19(+0.38%)
Oct 09, 2020	49.98	50.52	49.98	50.34	7,440	+0.36(+0.72%)
Oct 08, 2020	49.81	50.06	49.80	49.98	16,272	+0.33(+0.66%)
Oct 07, 2020	49.60	49.74	49.55	49.65	254,625	+0.53(+1.08%)
Oct 06, 2020	49.27	49.55	49.12	49.12	3,408	-0.13(-0.26%)
Oct 05, 2020	49.16	49.25	49.06	49.25	2,732	+0.67(+1.38%)
Oct 02, 2020	48.79	48.79	48.50	48.58	1,627	-0.45(-0.93%)
Oct 01, 2020	48.78	49.04	48.78	49.04	5,506	+0.45(+0.92%)
Sep 30, 2020	48.25	48.65	48.25	48.59	2,067	+0.53(+1.10%)
Sep 29, 2020	47.81	48.16	47.81	48.06	4,128	+0.03(+0.07%)
Sep 28, 2020	48.20	48.20	47.91	48.03	5,048	+0.38(+0.79%)
Sep 25, 2020	47.26	47.65	47.26	47.65	1,627	+0.05(+0.10%)
Sep 24, 2020	47.21	47.69	47.21	47.60	9,674	-0.09(-0.19%)
Sep 23, 2020	48.09	48.09	47.69	47.69	3,990	-0.77(-1.58%)
Sep 22, 2020	48.41	48.55	48.30	48.46	1,664	-0.40(-0.81%)
Sep 21, 2020	48.38	48.89	48.17	48.86	5,462	-0.41(-0.83%)
Sep 18, 2020	49.56	49.85	49.19	49.27	9,300	-0.35(-0.70%)
Sep 17, 2020	49.64	49.78	49.54	49.61	9,553	-0.15(-0.31%)
Sep 16, 2020	49.81	49.98	49.71	49.76	20,205	+0.00(+0.00%)
Sep 15, 2020	49.84	49.92	49.71	49.76	3,304	+0.32(+0.64%)
Sep 14, 2020	49.36	49.50	49.29	49.44	4,520	+0.76(+1.56%)
Sep 11, 2020	48.80	48.80	48.61	48.68	6,626	+0.31(+0.64%)
Sep 10, 2020	49.01	49.04	48.31	48.37	10,514	-0.66(-1.35%)
Sep 09, 2020	48.78	49.07	48.76	49.04	5,793	+0.52(+1.08%)
Sep 08, 2020	48.54	48.80	48.49	48.51	5,921	-0.48(-0.99%)
Sep 04, 2020	49.05	49.08	48.51	49.00	8,487	-0.00(-0.00%)
Sep 03, 2020	49.41	49.42	48.78	49.00	9,638	-0.56(-1.14%)
Sep 02, 2020	49.32	49.56	49.24	49.56	4,005	-0.05(-0.10%)
Sep 01, 2020	49.49	49.61	49.38	49.61	5,736	+0.45(+0.92%)
Aug 31, 2020	49.29	49.29	48.94	49.16	42,435	-0.91(-1.82%)
Aug 28, 2020	49.98	50.07	49.96	50.07	2,325	+0.54(+1.10%)
Aug 27, 2020	49.97	49.97	49.51	49.52	6,136	-0.26(-0.52%)
Aug 26, 2020	49.75	49.89	49.75	49.78	3,040	-0.02(-0.04%)
Aug 25, 2020	49.72	49.80	49.56	49.80	12,035	+0.39(+0.79%)
Aug 24, 2020	49.70	49.71	49.29	49.41	5,323	+0.39(+0.79%)
Aug 21, 2020	49.10	49.22	49.02	49.02	3,952	-0.01(-0.02%)
Aug 20, 2020	48.65	49.17	48.55	49.03	3,685	-0.31(-0.62%)
Aug 19, 2020	49.82	49.82	49.25	49.34	16,103	-0.46(-0.93%)
Aug 18, 2020	49.78	49.83	49.65	49.80	4,267	-0.13(-0.27%)
Aug 17, 2020	50.06	50.08	49.81	49.93	15,272	+0.45(+0.91%)
Aug 14, 2020	49.45	49.52	49.33	49.48	13,602	+0.03(+0.05%)
Aug 13, 2020	49.59	49.66	49.42	49.45	8,813	-0.14(-0.29%)
Aug 12, 2020	49.29	49.66	49.29	49.60	3,494	+0.56(+1.15%)
Aug 11, 2020	49.44	49.44	48.99	49.03	191,157	+0.06(+0.13%)
Aug 10, 2020	48.86	49.07	48.77	48.97	9,766	+0.16(+0.33%)
Aug 07, 2020	48.91	48.91	48.59	48.81	8,138	-0.58(-1.18%)
Aug 06, 2020	49.19	49.42	49.07	49.39	4,717	+0.33(+0.67%)
Aug 05, 2020	49.18	49.34	49.01	49.06	23,183	+0.31(+0.63%)
Aug 04, 2020	48.69	48.75	48.55	48.75	1,977	+0.24(+0.50%)