EM Strategicfactors MSCI ETF SPDR (NY: QEMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	46.60	46.82	46.55	46.72	10,922	+0.36(+0.77%)
Aug 29, 2019	46.11	46.45	46.08	46.36	15,466	+0.42(+0.91%)
Aug 28, 2019	45.82	46.05	45.78	45.95	31,096	+0.09(+0.19%)
Aug 27, 2019	46.20	46.20	45.77	45.86	18,243	+0.00(+0.00%)
Aug 26, 2019	45.98	45.98	45.73	45.86	16,467	+0.21(+0.47%)
Aug 23, 2019	46.16	46.25	45.58	45.64	7,922	-0.49(-1.06%)
Aug 22, 2019	46.20	46.20	46.02	46.13	11,758	-0.35(-0.76%)
Aug 21, 2019	46.68	46.68	46.48	46.49	3,766	+0.19(+0.41%)
Aug 20, 2019	46.36	46.43	46.20	46.30	6,725	+0.13(+0.29%)
Aug 19, 2019	46.25	46.40	46.07	46.16	5,173	+0.14(+0.31%)
Aug 16, 2019	45.81	46.05	45.70	46.02	9,002	+0.56(+1.24%)
Aug 15, 2019	45.57	45.60	45.24	45.46	21,032	+0.10(+0.22%)
Aug 14, 2019	45.70	45.73	45.35	45.36	5,932	-1.01(-2.19%)
Aug 13, 2019	45.66	46.42	45.50	46.37	8,461	+0.39(+0.84%)
Aug 12, 2019	45.98	46.07	45.88	45.98	4,378	-0.47(-1.02%)
Aug 09, 2019	46.46	46.60	46.40	46.46	6,241	-0.41(-0.87%)
Aug 08, 2019	46.52	46.92	46.50	46.86	8,795	+0.71(+1.53%)
Aug 07, 2019	45.72	46.38	45.72	46.15	15,229	+0.07(+0.16%)
Aug 06, 2019	46.30	46.40	45.85	46.08	3,340	+0.55(+1.22%)
Aug 05, 2019	46.12	46.12	45.31	45.53	5,355	-1.55(-3.29%)
Aug 02, 2019	47.40	47.40	46.95	47.08	5,761	-0.18(-0.37%)
Aug 01, 2019	48.12	48.44	47.02	47.25	10,426	-1.00(-2.06%)
Jul 31, 2019	48.66	48.84	48.16	48.25	8,797	-0.42(-0.86%)
Jul 30, 2019	48.72	48.80	48.47	48.67	119,557	-0.17(-0.36%)
Jul 29, 2019	49.14	49.29	48.60	48.84	347,923	-0.48(-0.98%)
Jul 26, 2019	49.23	49.44	49.20	49.33	8,042	+0.00(+0.01%)
Jul 25, 2019	49.52	49.60	49.32	49.32	6,233	-0.28(-0.57%)
Jul 24, 2019	49.60	49.63	49.41	49.61	8,936	+0.03(+0.07%)
Jul 23, 2019	49.56	49.71	49.47	49.57	3,036	+0.03(+0.07%)
Jul 22, 2019	49.54	49.69	49.47	49.54	1,584	-0.12(-0.24%)
Jul 19, 2019	49.80	49.80	49.48	49.66	3,841	-0.10(-0.20%)
Jul 18, 2019	49.41	49.77	49.41	49.76	3,202	+0.26(+0.53%)
Jul 17, 2019	49.48	49.63	49.44	49.50	5,211	+0.02(+0.03%)
Jul 16, 2019	49.50	49.70	49.38	49.48	5,048	-0.05(-0.10%)
Jul 15, 2019	49.44	49.69	49.44	49.53	18,322	+0.21(+0.42%)
Jul 12, 2019	49.44	49.44	49.23	49.32	3,480	+0.00(+0.00%)
Jul 11, 2019	49.43	49.54	49.24	49.32	7,774	-0.27(-0.55%)
Jul 10, 2019	49.35	49.61	49.30	49.59	9,835	+0.65(+1.32%)
Jul 09, 2019	48.87	49.11	48.72	48.95	7,798	-0.14(-0.29%)
Jul 08, 2019	49.17	49.20	48.62	49.09	3,108	-0.23(-0.47%)
Jul 05, 2019	49.32	49.44	49.19	49.32	2,400	-0.28(-0.56%)
Jul 03, 2019	49.60	49.74	49.55	49.60	5,161	-0.28(-0.57%)
Jul 02, 2019	49.72	50.02	49.72	49.88	7,401	+0.12(+0.24%)
Jul 01, 2019	50.01	50.01	49.59	49.76	7,020	+0.31(+0.62%)
Jun 28, 2019	49.62	49.63	49.31	49.45	8,282	-0.09(-0.18%)
Jun 27, 2019	49.34	49.61	49.34	49.54	8,570	+0.29(+0.59%)
Jun 26, 2019	49.13	49.39	48.97	49.25	5,882	+0.30(+0.62%)
Jun 25, 2019	49.08	49.12	48.95	48.95	2,657	-0.34(-0.69%)
Jun 24, 2019	49.15	49.37	49.05	49.29	6,025	-0.01(-0.02%)
Jun 21, 2019	49.14	49.43	49.14	49.30	14,523	-0.24(-0.48%)
Jun 20, 2019	49.56	49.75	49.38	49.54	2,328	+0.40(+0.81%)
Jun 19, 2019	48.60	49.30	48.41	49.14	10,501	+0.50(+1.03%)
Jun 18, 2019	47.99	48.70	47.99	48.64	5,709	+1.08(+2.27%)
Jun 17, 2019	47.52	47.68	47.49	47.56	3,664	+0.02(+0.04%)
Jun 14, 2019	47.80	47.89	47.45	47.54	3,841	-0.63(-1.31%)
Jun 13, 2019	47.95	48.17	47.74	48.17	14,968	+0.25(+0.52%)
Jun 12, 2019	48.06	48.17	47.92	47.92	8,631	-0.36(-0.74%)
Jun 11, 2019	48.39	48.47	48.27	48.28	11,167	+0.20(+0.42%)
Jun 10, 2019	47.97	48.20	47.92	48.08	20,980	+0.47(+0.99%)
Jun 07, 2019	47.63	47.75	47.60	47.61	10,562	+0.41(+0.87%)
Jun 06, 2019	47.21	47.45	46.93	47.20	37,715	-0.03(-0.06%)
Jun 05, 2019	47.51	47.51	47.15	47.23	6,248	-0.30(-0.64%)
Jun 04, 2019	47.30	47.56	47.22	47.53	5,455	+0.04(+0.09%)