Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	37.74	37.76	36.85	37.29	110,628,344	-0.46(-1.23%)
Jul 30, 2019	37.75	37.88	37.64	37.75	64,222,288	-0.29(-0.77%)
Jul 29, 2019	38.00	38.08	37.86	38.05	35,745,208	-0.07(-0.19%)
Jul 26, 2019	38.19	38.23	38.01	38.12	37,040,836	+0.08(+0.21%)
Jul 25, 2019	38.30	38.49	37.97	38.04	61,973,072	-0.34(-0.88%)
Jul 24, 2019	38.27	38.41	38.27	38.38	45,206,732	+0.06(+0.16%)
Jul 23, 2019	38.32	38.41	38.17	38.32	41,719,220	+0.04(+0.12%)
Jul 22, 2019	38.39	38.42	38.25	38.27	33,408,902	+0.01(+0.02%)
Jul 19, 2019	38.57	38.59	38.23	38.26	91,597,784	-0.20(-0.51%)
Jul 18, 2019	38.21	38.50	38.19	38.46	70,992,056	+0.23(+0.61%)
Jul 17, 2019	38.33	38.40	38.18	38.23	36,813,472	-0.12(-0.30%)
Jul 16, 2019	38.44	38.55	38.31	38.34	41,549,420	-0.05(-0.14%)
Jul 15, 2019	38.42	38.48	38.36	38.40	31,392,836	+0.14(+0.37%)
Jul 12, 2019	38.26	38.29	38.10	38.25	34,177,360	+0.03(+0.07%)
Jul 11, 2019	38.43	38.43	38.12	38.23	49,828,984	-0.07(-0.19%)
Jul 10, 2019	38.36	38.50	38.26	38.30	60,118,744	+0.32(+0.85%)
Jul 09, 2019	37.79	38.02	37.78	37.98	31,617,682	-0.12(-0.30%)
Jul 08, 2019	38.06	38.15	38.00	38.09	42,205,016	-0.23(-0.61%)
Jul 05, 2019	38.33	38.42	38.13	38.33	57,885,616	-0.27(-0.69%)
Jul 03, 2019	38.49	38.59	38.43	38.59	34,968,500	-0.07(-0.18%)
Jul 02, 2019	38.75	38.75	38.56	38.67	75,629,072	-0.10(-0.25%)
Jul 01, 2019	38.86	39.05	38.62	38.76	82,212,176	+0.46(+1.19%)
Jun 28, 2019	38.36	38.38	38.19	38.31	74,192,336	-0.05(-0.14%)
Jun 27, 2019	38.25	38.38	38.19	38.36	47,445,392	+0.27(+0.70%)
Jun 26, 2019	38.03	38.23	38.00	38.09	50,547,312	+0.36(+0.95%)
Jun 25, 2019	37.98	38.02	37.68	37.74	69,634,152	-0.39(-1.03%)
Jun 24, 2019	38.16	38.23	38.09	38.13	41,471,196	-0.05(-0.14%)
Jun 21, 2019	38.16	38.27	38.09	38.18	62,215,892	-0.12(-0.33%)
Jun 20, 2019	38.55	38.58	38.15	38.31	99,914,960	+0.55(+1.47%)
Jun 19, 2019	37.51	37.94	37.42	37.75	118,447,952	+0.31(+0.83%)
Jun 18, 2019	36.96	37.52	36.95	37.44	125,992,536	+0.88(+2.42%)
Jun 17, 2019	36.44	36.63	36.44	36.56	54,566,832	+0.14(+0.40%)
Jun 14, 2019	36.58	36.60	36.40	36.41	80,664,272	-0.41(-1.11%)
Jun 13, 2019	36.94	37.00	36.71	36.82	67,401,008	-0.06(-0.17%)
Jun 12, 2019	37.02	37.04	36.81	36.88	62,212,624	-0.40(-1.07%)
Jun 11, 2019	37.34	37.40	37.18	37.28	77,923,672	+0.42(+1.13%)
Jun 10, 2019	36.82	37.04	36.74	36.87	64,611,236	+0.38(+1.04%)
Jun 07, 2019	36.40	36.79	36.38	36.49	71,766,032	+0.28(+0.78%)
Jun 06, 2019	36.18	36.28	36.05	36.20	53,863,176	+0.02(+0.05%)
Jun 05, 2019	36.52	36.54	36.09	36.18	72,316,432	-0.29(-0.80%)
Jun 04, 2019	36.25	36.50	36.17	36.48	72,395,296	+0.08(+0.22%)
Jun 03, 2019	36.36	36.59	36.30	36.40	85,349,336	+0.33(+0.91%)
May 31, 2019	35.78	36.15	35.75	36.07	96,186,232	+0.12(+0.35%)
May 30, 2019	35.87	36.09	35.83	35.94	78,584,160	+0.19(+0.55%)
May 29, 2019	35.38	35.77	35.33	35.75	92,607,520	+0.23(+0.65%)
May 28, 2019	35.77	35.81	35.45	35.52	111,055,352	+0.12(+0.35%)
May 24, 2019	35.63	35.68	35.36	35.40	64,159,564	+0.04(+0.10%)
May 23, 2019	35.33	35.51	35.22	35.36	97,890,328	-0.46(-1.29%)
May 22, 2019	35.95	35.99	35.79	35.82	49,793,896	-0.18(-0.49%)
May 21, 2019	35.79	36.01	35.70	36.00	67,530,888	+0.45(+1.27%)
May 20, 2019	35.57	35.70	35.41	35.55	60,733,336	-0.15(-0.42%)
May 17, 2019	35.75	36.00	35.66	35.70	94,777,536	-0.66(-1.80%)
May 16, 2019	36.48	36.70	36.33	36.35	67,834,424	-0.18(-0.49%)
May 15, 2019	36.33	36.60	36.18	36.53	89,209,824	+0.07(+0.19%)
May 14, 2019	36.44	36.59	36.31	36.46	100,907,616	+0.51(+1.40%)
May 13, 2019	36.04	36.21	35.78	35.95	174,572,016	-1.24(-3.33%)
May 10, 2019	37.08	37.31	36.63	37.19	101,967,984	+0.22(+0.60%)
May 09, 2019	36.72	37.15	36.46	36.97	147,685,728	-0.59(-1.58%)
May 08, 2019	37.73	37.89	37.55	37.57	83,010,584	-0.05(-0.14%)
May 07, 2019	37.97	37.97	37.40	37.62	106,308,440	-0.75(-1.96%)
May 06, 2019	37.96	38.44	37.91	38.37	91,393,384	-0.81(-2.06%)
May 03, 2019	39.00	39.23	38.94	39.18	63,930,328	+0.46(+1.19%)
May 02, 2019	38.72	38.85	38.50	38.72	59,934,700	+0.09(+0.23%)