iShares MSCI Emerging Index Fund AMEX:EEM Historical Prices

Below are the 5257 trading days of historical prices for EEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
5257	AMEX	EEM	Fri, Mar 1, 2024	40.28	40.56	40.20	40.48
5256	AMEX	EEM	Thu, Feb 29, 2024	40.18	40.19	39.93	39.99
5255	AMEX	EEM	Wed, Feb 28, 2024	40.12	40.14	39.90	39.97
5254	AMEX	EEM	Tue, Feb 27, 2024	40.53	40.56	40.45	40.50
5253	AMEX	EEM	Mon, Feb 26, 2024	40.38	40.49	40.35	40.42
5252	AMEX	EEM	Fri, Feb 23, 2024	40.59	40.66	40.46	40.60
5251	AMEX	EEM	Thu, Feb 22, 2024	40.57	40.66	40.43	40.62
5250	AMEX	EEM	Wed, Feb 21, 2024	40.22	40.33	40.08	40.21
5249	AMEX	EEM	Tue, Feb 20, 2024	40.24	40.32	40.04	40.14
5248	AMEX	EEM	Fri, Feb 16, 2024	40.05	40.21	40.00	40.08
5247	AMEX	EEM	Thu, Feb 15, 2024	39.73	39.91	39.71	39.89
5246	AMEX	EEM	Wed, Feb 14, 2024	39.61	39.74	39.54	39.70
5245	AMEX	EEM	Tue, Feb 13, 2024	39.38	39.53	38.95	39.14
5244	AMEX	EEM	Mon, Feb 12, 2024	39.64	40.10	39.63	39.89
5243	AMEX	EEM	Fri, Feb 9, 2024	39.46	39.64	39.25	39.58
5242	AMEX	EEM	Thu, Feb 8, 2024	39.46	39.50	39.30	39.41
5241	AMEX	EEM	Wed, Feb 7, 2024	39.50	39.68	39.47	39.63
5240	AMEX	EEM	Tue, Feb 6, 2024	39.31	39.60	39.23	39.58
5239	AMEX	EEM	Mon, Feb 5, 2024	38.55	38.80	38.49	38.70
5238	AMEX	EEM	Fri, Feb 2, 2024	38.59	38.69	38.45	38.65
5237	AMEX	EEM	Thu, Feb 1, 2024	38.62	38.78	38.53	38.76
5236	AMEX	EEM	Wed, Jan 31, 2024	38.46	38.73	38.27	38.39
5235	AMEX	EEM	Tue, Jan 30, 2024	38.49	38.61	38.41	38.60
5234	AMEX	EEM	Mon, Jan 29, 2024	39.00	39.01	38.70	38.91
5233	AMEX	EEM	Fri, Jan 26, 2024	38.82	39.00	38.79	38.89
5232	AMEX	EEM	Thu, Jan 25, 2024	38.97	39.02	38.74	38.86
5231	AMEX	EEM	Wed, Jan 24, 2024	39.07	39.09	38.77	38.81
5230	AMEX	EEM	Tue, Jan 23, 2024	38.21	38.43	38.19	38.38
5229	AMEX	EEM	Mon, Jan 22, 2024	37.95	38.15	37.91	38.05
5228	AMEX	EEM	Fri, Jan 19, 2024	38.08	38.42	37.94	38.39
5227	AMEX	EEM	Thu, Jan 18, 2024	37.97	38.03	37.83	37.99
5226	AMEX	EEM	Wed, Jan 17, 2024	37.50	37.70	37.48	37.68
5225	AMEX	EEM	Tue, Jan 16, 2024	38.51	38.53	38.19	38.25
5224	AMEX	EEM	Fri, Jan 12, 2024	39.34	39.50	39.17	39.20
5223	AMEX	EEM	Thu, Jan 11, 2024	39.11	39.17	38.78	39.06
5222	AMEX	EEM	Wed, Jan 10, 2024	38.94	38.97	38.81	38.90
5221	AMEX	EEM	Tue, Jan 9, 2024	38.98	39.08	38.91	38.99
5220	AMEX	EEM	Mon, Jan 8, 2024	39.17	39.57	39.13	39.55
5219	AMEX	EEM	Fri, Jan 5, 2024	39.45	39.71	39.38	39.44
5218	AMEX	EEM	Thu, Jan 4, 2024	39.39	39.60	39.38	39.39
5217	AMEX	EEM	Wed, Jan 3, 2024	39.33	39.65	39.32	39.52
5216	AMEX	EEM	Tue, Jan 2, 2024	39.83	39.95	39.65	39.74
5215	AMEX	EEM	Fri, Dec 29, 2023	40.20	40.42	40.17	40.21
5214	AMEX	EEM	Thu, Dec 28, 2023	40.28	40.44	40.22	40.23
5213	AMEX	EEM	Wed, Dec 27, 2023	39.89	39.98	39.82	39.92
5212	AMEX	EEM	Tue, Dec 26, 2023	39.70	39.77	39.58	39.69
5211	AMEX	EEM	Fri, Dec 22, 2023	39.26	39.46	39.22	39.38
5210	AMEX	EEM	Thu, Dec 21, 2023	39.38	39.60	39.31	39.57
5209	AMEX	EEM	Wed, Dec 20, 2023	39.29	39.36	38.79	38.84
5208	AMEX	EEM	Tue, Dec 19, 2023	40.13	40.36	40.10	39.55
5207	AMEX	EEM	Mon, Dec 18, 2023	39.95	39.99	39.78	39.96
5206	AMEX	EEM	Fri, Dec 15, 2023	40.18	40.28	39.98	39.98
5205	AMEX	EEM	Thu, Dec 14, 2023	39.90	40.28	39.90	40.22
5204	AMEX	EEM	Wed, Dec 13, 2023	39.02	39.66	38.83	39.64
5203	AMEX	EEM	Tue, Dec 12, 2023	39.12	39.27	38.94	39.25
5202	AMEX	EEM	Mon, Dec 11, 2023	39.01	39.25	38.96	39.24
5201	AMEX	EEM	Fri, Dec 8, 2023	38.93	39.14	38.85	39.01
5200	AMEX	EEM	Thu, Dec 7, 2023	39.12	39.20	39.00	39.18
5199	AMEX	EEM	Wed, Dec 6, 2023	39.28	39.30	38.98	38.99
5198	AMEX	EEM	Tue, Dec 5, 2023	38.93	39.09	38.84	39.04
5197	AMEX	EEM	Mon, Dec 4, 2023	39.42	39.50	39.19	39.28
5196	AMEX	EEM	Fri, Dec 1, 2023	39.29	39.73	39.21	39.73
5195	AMEX	EEM	Thu, Nov 30, 2023	39.57	39.61	39.29	39.56
5194	AMEX	EEM	Wed, Nov 29, 2023	39.51	39.72	39.44	39.48
5193	AMEX	EEM	Tue, Nov 28, 2023	39.56	39.78	39.49	39.71
5192	AMEX	EEM	Mon, Nov 27, 2023	39.37	39.42	39.27	39.38
5191	AMEX	EEM	Fri, Nov 24, 2023	39.36	39.57	39.33	39.54
5190	AMEX	EEM	Wed, Nov 22, 2023	39.55	39.64	39.38	39.52
5189	AMEX	EEM	Tue, Nov 21, 2023	39.75	39.83	39.52	39.60
5188	AMEX	EEM	Mon, Nov 20, 2023	39.54	39.92	39.52	39.85
5187	AMEX	EEM	Fri, Nov 17, 2023	39.32	39.43	39.24	39.36
5186	AMEX	EEM	Thu, Nov 16, 2023	39.24	39.50	39.14	39.31
5185	AMEX	EEM	Wed, Nov 15, 2023	39.69	39.91	39.60	39.69
5184	AMEX	EEM	Tue, Nov 14, 2023	38.92	39.42	38.91	39.36
5183	AMEX	EEM	Mon, Nov 13, 2023	38.22	38.49	38.14	38.34
5182	AMEX	EEM	Fri, Nov 10, 2023	38.08	38.35	38.02	38.35
5181	AMEX	EEM	Thu, Nov 9, 2023	38.42	38.53	38.03	38.08
5180	AMEX	EEM	Wed, Nov 8, 2023	38.47	38.62	38.36	38.44
5179	AMEX	EEM	Tue, Nov 7, 2023	38.53	38.73	38.36	38.70
5178	AMEX	EEM	Mon, Nov 6, 2023	38.96	39.00	38.72	38.77
5177	AMEX	EEM	Fri, Nov 3, 2023	38.19	38.54	38.17	38.46
5176	AMEX	EEM	Thu, Nov 2, 2023	37.59	37.72	37.47	37.69
5175	AMEX	EEM	Wed, Nov 1, 2023	36.69	37.06	36.65	37.04
5174	AMEX	EEM	Tue, Oct 31, 2023	36.61	36.72	36.41	36.70
5173	AMEX	EEM	Mon, Oct 30, 2023	37.10	37.15	36.79	36.91
5172	AMEX	EEM	Fri, Oct 27, 2023	36.89	36.95	36.47	36.53
5171	AMEX	EEM	Thu, Oct 26, 2023	36.47	36.65	36.40	36.56
5170	AMEX	EEM	Wed, Oct 25, 2023	36.85	37.00	36.70	36.74
5169	AMEX	EEM	Tue, Oct 24, 2023	36.89	37.30	36.89	37.23
5168	AMEX	EEM	Mon, Oct 23, 2023	36.52	36.91	36.38	36.76
5167	AMEX	EEM	Fri, Oct 20, 2023	36.92	37.05	36.76	36.79
5166	AMEX	EEM	Thu, Oct 19, 2023	37.35	37.55	37.22	37.24
5165	AMEX	EEM	Wed, Oct 18, 2023	37.68	37.73	37.40	37.46
5164	AMEX	EEM	Tue, Oct 17, 2023	37.83	38.23	37.82	38.04
5163	AMEX	EEM	Mon, Oct 16, 2023	37.86	38.23	37.81	38.14
5162	AMEX	EEM	Fri, Oct 13, 2023	38.03	38.16	37.77	37.86
5161	AMEX	EEM	Thu, Oct 12, 2023	38.51	38.53	37.90	38.00
5160	AMEX	EEM	Wed, Oct 11, 2023	38.47	38.57	38.27	38.43
5159	AMEX	EEM	Tue, Oct 10, 2023	37.90	38.25	37.87	38.19
5158	AMEX	EEM	Mon, Oct 9, 2023	37.32	37.66	37.26	37.65
5157	AMEX	EEM	Fri, Oct 6, 2023	37.28	37.92	37.22	37.83
5156	AMEX	EEM	Thu, Oct 5, 2023	37.16	37.32	37.03	37.29
5155	AMEX	EEM	Wed, Oct 4, 2023	37.19	37.26	37.02	37.15
5154	AMEX	EEM	Tue, Oct 3, 2023	37.40	37.55	37.20	37.26
5153	AMEX	EEM	Mon, Oct 2, 2023	37.88	37.93	37.66	37.76
5152	AMEX	EEM	Fri, Sep 29, 2023	38.33	38.33	37.88	37.95
5151	AMEX	EEM	Thu, Sep 28, 2023	37.65	37.96	37.58	37.92
5150	AMEX	EEM	Wed, Sep 27, 2023	37.95	37.98	37.63	37.82
5149	AMEX	EEM	Tue, Sep 26, 2023	37.92	38.04	37.73	37.76
5148	AMEX	EEM	Mon, Sep 25, 2023	38.15	38.34	38.15	38.30
5147	AMEX	EEM	Fri, Sep 22, 2023	38.64	38.71	38.44	38.47
5146	AMEX	EEM	Thu, Sep 21, 2023	38.10	38.20	38.01	38.02
5145	AMEX	EEM	Wed, Sep 20, 2023	38.96	39.11	38.69	38.69
5144	AMEX	EEM	Tue, Sep 19, 2023	38.91	38.98	38.77	38.85
5143	AMEX	EEM	Mon, Sep 18, 2023	39.01	39.11	38.90	39.08
5142	AMEX	EEM	Fri, Sep 15, 2023	39.29	39.36	39.09	39.13
5141	AMEX	EEM	Thu, Sep 14, 2023	39.25	39.38	39.13	39.28
5140	AMEX	EEM	Wed, Sep 13, 2023	39.03	39.16	38.95	39.02
5139	AMEX	EEM	Tue, Sep 12, 2023	38.90	39.19	38.89	39.07
5138	AMEX	EEM	Mon, Sep 11, 2023	39.14	39.21	39.00	39.19
5137	AMEX	EEM	Fri, Sep 8, 2023	38.74	38.83	38.65	38.71
5136	AMEX	EEM	Thu, Sep 7, 2023	38.70	38.73	38.55	38.63
5135	AMEX	EEM	Wed, Sep 6, 2023	39.22	39.43	39.03	39.09
5134	AMEX	EEM	Tue, Sep 5, 2023	39.42	39.46	39.27	39.31
5133	AMEX	EEM	Fri, Sep 1, 2023	39.71	39.83	39.54	39.63
5132	AMEX	EEM	Thu, Aug 31, 2023	39.37	39.39	39.11	39.17
5131	AMEX	EEM	Wed, Aug 30, 2023	39.57	39.77	39.55	39.66
5130	AMEX	EEM	Tue, Aug 29, 2023	39.40	39.82	39.29	39.79
5129	AMEX	EEM	Mon, Aug 28, 2023	39.19	39.33	39.12	39.29
5128	AMEX	EEM	Fri, Aug 25, 2023	38.88	39.00	38.58	38.91
5127	AMEX	EEM	Thu, Aug 24, 2023	39.16	39.24	38.86	38.87
5126	AMEX	EEM	Wed, Aug 23, 2023	38.70	39.07	38.68	39.02
5125	AMEX	EEM	Tue, Aug 22, 2023	38.64	38.68	38.36	38.41
5124	AMEX	EEM	Mon, Aug 21, 2023	38.34	38.52	38.27	38.49
5123	AMEX	EEM	Fri, Aug 18, 2023	38.26	38.48	38.21	38.40
5122	AMEX	EEM	Thu, Aug 17, 2023	39.05	39.07	38.63	38.66
5121	AMEX	EEM	Wed, Aug 16, 2023	38.70	38.89	38.56	38.57
5120	AMEX	EEM	Tue, Aug 15, 2023	39.18	39.18	38.87	38.92
5119	AMEX	EEM	Mon, Aug 14, 2023	39.18	39.45	39.04	39.37
5118	AMEX	EEM	Fri, Aug 11, 2023	39.70	39.73	39.46	39.56
5117	AMEX	EEM	Thu, Aug 10, 2023	40.38	40.70	40.08	40.15
5116	AMEX	EEM	Wed, Aug 9, 2023	40.25	40.28	39.93	40.09
5115	AMEX	EEM	Tue, Aug 8, 2023	39.87	40.00	39.68	39.99
5114	AMEX	EEM	Mon, Aug 7, 2023	40.65	40.65	40.31	40.48
5113	AMEX	EEM	Fri, Aug 4, 2023	40.70	40.92	40.49	40.54
5112	AMEX	EEM	Thu, Aug 3, 2023	40.48	40.74	40.44	40.59
5111	AMEX	EEM	Wed, Aug 2, 2023	40.75	40.75	40.34	40.43
5110	AMEX	EEM	Tue, Aug 1, 2023	41.61	41.65	41.37	41.42
5109	AMEX	EEM	Mon, Jul 31, 2023	41.79	42.00	41.72	41.95
5108	AMEX	EEM	Fri, Jul 28, 2023	41.74	41.96	41.67	41.93
5107	AMEX	EEM	Thu, Jul 27, 2023	41.48	41.51	40.90	40.94
5106	AMEX	EEM	Wed, Jul 26, 2023	41.03	41.57	41.01	41.45
5105	AMEX	EEM	Tue, Jul 25, 2023	41.37	41.40	41.19	41.21
5104	AMEX	EEM	Mon, Jul 24, 2023	40.46	41.02	40.42	40.87
5103	AMEX	EEM	Fri, Jul 21, 2023	40.49	40.54	40.29	40.32
5102	AMEX	EEM	Thu, Jul 20, 2023	40.50	40.60	40.32	40.38
5101	AMEX	EEM	Wed, Jul 19, 2023	40.82	40.99	40.63	40.68
5100	AMEX	EEM	Tue, Jul 18, 2023	40.83	40.92	40.64	40.76
5099	AMEX	EEM	Mon, Jul 17, 2023	40.84	41.07	40.67	41.06
5098	AMEX	EEM	Fri, Jul 14, 2023	41.14	41.16	40.98	41.01
5097	AMEX	EEM	Thu, Jul 13, 2023	40.93	41.32	40.91	41.24
5096	AMEX	EEM	Wed, Jul 12, 2023	40.43	40.74	40.41	40.71
5095	AMEX	EEM	Tue, Jul 11, 2023	39.66	39.84	39.50	39.82
5094	AMEX	EEM	Mon, Jul 10, 2023	39.15	39.44	39.14	39.42
5093	AMEX	EEM	Fri, Jul 7, 2023	39.08	39.60	39.07	39.39
5092	AMEX	EEM	Thu, Jul 6, 2023	39.17	39.23	38.81	38.95
5091	AMEX	EEM	Wed, Jul 5, 2023	39.83	39.85	39.69	39.76
5090	AMEX	EEM	Mon, Jul 3, 2023	40.01	40.21	39.95	40.00
5089	AMEX	EEM	Fri, Jun 30, 2023	39.56	39.72	39.47	39.56
5088	AMEX	EEM	Thu, Jun 29, 2023	39.16	39.29	39.15	39.25
5087	AMEX	EEM	Wed, Jun 28, 2023	39.39	39.51	39.30	39.46
5086	AMEX	EEM	Tue, Jun 27, 2023	39.62	39.72	39.52	39.70
5085	AMEX	EEM	Mon, Jun 26, 2023	39.33	39.48	39.26	39.30
5084	AMEX	EEM	Fri, Jun 23, 2023	39.23	39.23	39.06	39.17
5083	AMEX	EEM	Thu, Jun 22, 2023	39.64	39.80	39.58	39.75
5082	AMEX	EEM	Wed, Jun 21, 2023	39.86	39.96	39.74	39.89
5081	AMEX	EEM	Tue, Jun 20, 2023	40.29	40.35	39.96	40.08
5080	AMEX	EEM	Fri, Jun 16, 2023	41.09	41.09	40.77	40.88
5079	AMEX	EEM	Thu, Jun 15, 2023	40.84	41.04	40.76	41.02
5078	AMEX	EEM	Wed, Jun 14, 2023	40.35	40.73	40.33	40.64
5077	AMEX	EEM	Tue, Jun 13, 2023	40.37	40.47	40.23	40.34
5076	AMEX	EEM	Mon, Jun 12, 2023	39.88	39.99	39.82	39.94
5075	AMEX	EEM	Fri, Jun 9, 2023	39.83	40.05	39.82	39.86
5074	AMEX	EEM	Thu, Jun 8, 2023	39.43	39.72	39.42	39.68
5073	AMEX	EEM	Wed, Jun 7, 2023	39.56	39.77	39.34	39.40
5072	AMEX	EEM	Tue, Jun 6, 2023	39.45	39.93	39.41	39.57
5071	AMEX	EEM	Mon, Jun 5, 2023	39.43	39.55	39.35	39.54
5070	AMEX	EEM	Fri, Jun 2, 2023	39.50	39.64	39.49	39.54
5069	AMEX	EEM	Thu, Jun 1, 2023	38.25	38.89	38.23	38.87
5068	AMEX	EEM	Wed, May 31, 2023	38.24	38.25	37.91	38.19
5067	AMEX	EEM	Tue, May 30, 2023	38.90	38.91	38.44	38.55
5066	AMEX	EEM	Fri, May 26, 2023	38.66	39.07	38.66	39.00
5065	AMEX	EEM	Thu, May 25, 2023	38.51	38.51	38.25	38.32
5064	AMEX	EEM	Wed, May 24, 2023	38.65	38.67	38.38	38.40
5063	AMEX	EEM	Tue, May 23, 2023	38.95	39.05	38.67	38.69
5062	AMEX	EEM	Mon, May 22, 2023	39.26	39.47	39.26	39.30
5061	AMEX	EEM	Fri, May 19, 2023	39.05	39.09	38.90	38.98
5060	AMEX	EEM	Thu, May 18, 2023	39.01	39.03	38.78	38.95
5059	AMEX	EEM	Wed, May 17, 2023	38.98	39.21	38.91	39.16
5058	AMEX	EEM	Tue, May 16, 2023	38.99	39.15	38.96	38.98
5057	AMEX	EEM	Mon, May 15, 2023	38.96	39.31	38.84	39.26
5056	AMEX	EEM	Fri, May 12, 2023	38.74	38.75	38.47	38.55
5055	AMEX	EEM	Thu, May 11, 2023	38.81	39.02	38.70	39.01
5054	AMEX	EEM	Wed, May 10, 2023	39.13	39.26	38.94	39.15
5053	AMEX	EEM	Tue, May 9, 2023	39.01	39.20	38.97	39.17
5052	AMEX	EEM	Mon, May 8, 2023	39.53	39.55	39.34	39.41
5051	AMEX	EEM	Fri, May 5, 2023	39.05	39.43	38.99	39.39
5050	AMEX	EEM	Thu, May 4, 2023	38.88	39.00	38.78	38.87
5049	AMEX	EEM	Wed, May 3, 2023	38.66	38.82	38.53	38.56
5048	AMEX	EEM	Tue, May 2, 2023	38.85	38.85	38.48	38.62
5047	AMEX	EEM	Mon, May 1, 2023	38.97	39.27	38.95	39.00
5046	AMEX	EEM	Fri, Apr 28, 2023	38.94	39.16	38.92	39.13
5045	AMEX	EEM	Thu, Apr 27, 2023	38.63	38.98	38.59	38.93
5044	AMEX	EEM	Wed, Apr 26, 2023	38.66	38.69	38.38	38.41
5043	AMEX	EEM	Tue, Apr 25, 2023	38.40	38.43	38.13	38.19
5042	AMEX	EEM	Mon, Apr 24, 2023	38.92	38.98	38.79	38.92
5041	AMEX	EEM	Fri, Apr 21, 2023	39.04	39.06	38.79	39.01
5040	AMEX	EEM	Thu, Apr 20, 2023	39.39	39.62	39.26	39.38
5039	AMEX	EEM	Wed, Apr 19, 2023	39.38	39.49	39.30	39.44
5038	AMEX	EEM	Tue, Apr 18, 2023	39.96	40.01	39.74	39.84
5037	AMEX	EEM	Mon, Apr 17, 2023	39.88	39.95	39.73	39.89
5036	AMEX	EEM	Fri, Apr 14, 2023	39.75	39.92	39.53	39.72
5035	AMEX	EEM	Thu, Apr 13, 2023	39.85	40.00	39.81	39.93
5034	AMEX	EEM	Wed, Apr 12, 2023	39.80	39.83	39.31	39.39
5033	AMEX	EEM	Tue, Apr 11, 2023	39.77	39.84	39.65	39.67
5032	AMEX	EEM	Mon, Apr 10, 2023	39.27	39.44	39.20	39.43
5031	AMEX	EEM	Thu, Apr 6, 2023	39.14	39.47	39.04	39.39
5030	AMEX	EEM	Wed, Apr 5, 2023	39.46	39.49	39.09	39.23
5029	AMEX	EEM	Tue, Apr 4, 2023	39.47	39.57	39.35	39.54
5028	AMEX	EEM	Mon, Apr 3, 2023	39.44	39.57	39.32	39.54
5027	AMEX	EEM	Fri, Mar 31, 2023	39.51	39.62	39.32	39.46
5026	AMEX	EEM	Thu, Mar 30, 2023	39.46	39.61	39.35	39.51
5025	AMEX	EEM	Wed, Mar 29, 2023	39.00	39.18	38.90	39.12
5024	AMEX	EEM	Tue, Mar 28, 2023	38.80	39.01	38.76	39.01
5023	AMEX	EEM	Mon, Mar 27, 2023	38.40	38.49	38.26	38.46
5022	AMEX	EEM	Fri, Mar 24, 2023	38.46	38.68	38.39	38.67
5021	AMEX	EEM	Thu, Mar 23, 2023	38.97	39.21	38.58	38.77
5020	AMEX	EEM	Wed, Mar 22, 2023	38.37	38.82	38.22	38.24
5019	AMEX	EEM	Tue, Mar 21, 2023	38.04	38.19	37.89	38.09
5018	AMEX	EEM	Mon, Mar 20, 2023	37.53	37.83	37.44	37.75
5017	AMEX	EEM	Fri, Mar 17, 2023	37.81	37.87	37.48	37.61
5016	AMEX	EEM	Thu, Mar 16, 2023	37.21	37.86	37.15	37.84
5015	AMEX	EEM	Wed, Mar 15, 2023	37.09	37.28	36.90	37.27
5014	AMEX	EEM	Tue, Mar 14, 2023	37.84	38.02	37.72	37.92
5013	AMEX	EEM	Mon, Mar 13, 2023	37.73	38.17	37.65	37.90
5012	AMEX	EEM	Fri, Mar 10, 2023	38.02	38.25	37.80	37.84
5011	AMEX	EEM	Thu, Mar 9, 2023	38.51	38.58	37.96	38.04
5010	AMEX	EEM	Wed, Mar 8, 2023	38.75	38.98	38.74	38.90
5009	AMEX	EEM	Tue, Mar 7, 2023	39.24	39.25	38.71	38.74
5008	AMEX	EEM	Mon, Mar 6, 2023	39.51	39.68	39.39	39.40
5007	AMEX	EEM	Fri, Mar 3, 2023	39.32	39.58	39.27	39.54
5006	AMEX	EEM	Thu, Mar 2, 2023	38.87	39.29	38.80	39.19
5005	AMEX	EEM	Wed, Mar 1, 2023	39.17	39.21	38.97	39.05
5004	AMEX	EEM	Tue, Feb 28, 2023	38.36	38.52	38.19	38.23
5003	AMEX	EEM	Mon, Feb 27, 2023	38.53	38.60	38.42	38.50
5002	AMEX	EEM	Fri, Feb 24, 2023	38.31	38.49	38.15	38.30
5001	AMEX	EEM	Thu, Feb 23, 2023	39.50	39.56	38.93	39.18
5000	AMEX	EEM	Wed, Feb 22, 2023	39.07	39.20	38.87	38.99
4999	AMEX	EEM	Tue, Feb 21, 2023	39.40	39.62	39.17	39.18
4998	AMEX	EEM	Fri, Feb 17, 2023	39.67	39.79	39.52	39.68
4997	AMEX	EEM	Thu, Feb 16, 2023	39.92	40.31	39.81	40.12
4996	AMEX	EEM	Wed, Feb 15, 2023	39.84	40.11	39.77	40.11
4995	AMEX	EEM	Tue, Feb 14, 2023	40.23	40.64	40.10	40.45
4994	AMEX	EEM	Mon, Feb 13, 2023	40.33	40.60	40.24	40.52
4993	AMEX	EEM	Fri, Feb 10, 2023	40.35	40.37	40.06	40.19
4992	AMEX	EEM	Thu, Feb 9, 2023	40.96	41.00	40.44	40.58
4991	AMEX	EEM	Wed, Feb 8, 2023	40.54	40.60	40.22	40.39
4990	AMEX	EEM	Tue, Feb 7, 2023	40.34	40.60	40.05	40.44
4989	AMEX	EEM	Mon, Feb 6, 2023	40.15	40.36	40.00	40.28
4988	AMEX	EEM	Fri, Feb 3, 2023	41.11	41.40	40.78	40.88
4987	AMEX	EEM	Thu, Feb 2, 2023	41.87	41.90	41.42	41.62
4986	AMEX	EEM	Wed, Feb 1, 2023	41.55	42.03	41.27	41.87
4985	AMEX	EEM	Tue, Jan 31, 2023	41.09	41.36	41.01	41.36
4984	AMEX	EEM	Mon, Jan 30, 2023	41.63	41.82	41.43	41.45
4983	AMEX	EEM	Fri, Jan 27, 2023	42.36	42.38	42.10	42.30
4982	AMEX	EEM	Thu, Jan 26, 2023	42.44	42.53	42.21	42.50
4981	AMEX	EEM	Wed, Jan 25, 2023	41.84	42.10	41.61	42.10
4980	AMEX	EEM	Tue, Jan 24, 2023	41.87	42.09	41.81	42.06
4979	AMEX	EEM	Mon, Jan 23, 2023	41.79	42.23	41.76	42.03
4978	AMEX	EEM	Fri, Jan 20, 2023	41.39	41.73	41.26	41.73
4977	AMEX	EEM	Thu, Jan 19, 2023	40.96	41.25	40.94	41.10
4976	AMEX	EEM	Wed, Jan 18, 2023	41.43	41.48	40.77	40.79
4975	AMEX	EEM	Tue, Jan 17, 2023	41.02	41.12	40.90	41.07
4974	AMEX	EEM	Fri, Jan 13, 2023	40.98	41.33	40.97	41.30
4973	AMEX	EEM	Thu, Jan 12, 2023	40.89	41.12	40.50	41.03
4972	AMEX	EEM	Wed, Jan 11, 2023	40.59	40.84	40.52	40.83
4971	AMEX	EEM	Tue, Jan 10, 2023	40.48	40.67	40.28	40.66
4970	AMEX	EEM	Mon, Jan 9, 2023	40.55	40.68	40.35	40.37
4969	AMEX	EEM	Fri, Jan 6, 2023	39.50	40.09	39.26	40.07
4968	AMEX	EEM	Thu, Jan 5, 2023	38.99	39.33	38.98	39.25
4967	AMEX	EEM	Wed, Jan 4, 2023	38.90	39.41	38.68	39.37
4966	AMEX	EEM	Tue, Jan 3, 2023	38.34	38.64	38.11	38.22
4965	AMEX	EEM	Fri, Dec 30, 2022	38.14	38.31	37.76	37.90
4964	AMEX	EEM	Thu, Dec 29, 2022	38.23	38.49	38.18	38.43
4963	AMEX	EEM	Wed, Dec 28, 2022	38.26	38.30	37.78	37.80
4962	AMEX	EEM	Tue, Dec 27, 2022	38.13	38.56	38.08	38.36
4961	AMEX	EEM	Fri, Dec 23, 2022	37.79	37.91	37.61	37.80
4960	AMEX	EEM	Thu, Dec 22, 2022	38.08	38.11	37.57	37.85
4959	AMEX	EEM	Wed, Dec 21, 2022	37.79	38.19	37.71	38.19
4958	AMEX	EEM	Tue, Dec 20, 2022	37.73	38.00	37.69	37.85
4957	AMEX	EEM	Mon, Dec 19, 2022	38.11	38.11	37.79	37.86
4956	AMEX	EEM	Fri, Dec 16, 2022	37.90	38.07	37.77	37.83
4955	AMEX	EEM	Thu, Dec 15, 2022	38.32	38.45	37.69	37.72
4954	AMEX	EEM	Wed, Dec 14, 2022	38.60	38.80	38.31	38.61
4953	AMEX	EEM	Tue, Dec 13, 2022	39.11	39.21	38.51	38.59
4952	AMEX	EEM	Mon, Dec 12, 2022	38.88	38.90	38.57	38.32
4951	AMEX	EEM	Fri, Dec 9, 2022	39.35	39.41	39.02	39.02
4950	AMEX	EEM	Thu, Dec 8, 2022	39.19	39.40	39.06	39.28
4949	AMEX	EEM	Wed, Dec 7, 2022	38.75	38.96	38.68	38.81
4948	AMEX	EEM	Tue, Dec 6, 2022	39.24	39.29	38.94	39.04
4947	AMEX	EEM	Mon, Dec 5, 2022	39.53	39.55	38.99	39.09
4946	AMEX	EEM	Fri, Dec 2, 2022	39.01	39.66	39.01	39.54
4945	AMEX	EEM	Thu, Dec 1, 2022	39.63	39.71	39.25	39.39
4944	AMEX	EEM	Wed, Nov 30, 2022	39.24	39.68	38.98	39.52
4943	AMEX	EEM	Tue, Nov 29, 2022	38.40	38.58	38.31	38.41
4942	AMEX	EEM	Mon, Nov 28, 2022	37.59	38.00	37.59	37.60
4941	AMEX	EEM	Fri, Nov 25, 2022	37.84	37.88	37.74	37.77
4940	AMEX	EEM	Wed, Nov 23, 2022	37.69	37.98	37.68	37.95
4939	AMEX	EEM	Tue, Nov 22, 2022	37.46	37.65	37.39	37.64
4938	AMEX	EEM	Mon, Nov 21, 2022	37.54	37.63	37.35	37.55
4937	AMEX	EEM	Fri, Nov 18, 2022	38.14	38.15	37.85	38.03
4936	AMEX	EEM	Thu, Nov 17, 2022	37.49	38.30	37.48	38.25
4935	AMEX	EEM	Wed, Nov 16, 2022	38.47	38.52	38.12	38.18
4934	AMEX	EEM	Tue, Nov 15, 2022	39.12	39.16	38.54	38.80
4933	AMEX	EEM	Mon, Nov 14, 2022	37.95	38.20	37.79	37.93
4932	AMEX	EEM	Fri, Nov 11, 2022	37.87	38.21	37.78	38.16
4931	AMEX	EEM	Thu, Nov 10, 2022	36.82	37.18	36.67	37.15
4930	AMEX	EEM	Wed, Nov 9, 2022	36.21	36.38	35.80	35.85
4929	AMEX	EEM	Tue, Nov 8, 2022	36.29	36.67	36.16	36.48
4928	AMEX	EEM	Mon, Nov 7, 2022	36.43	36.51	36.09	36.22
4927	AMEX	EEM	Fri, Nov 4, 2022	36.03	36.20	35.67	36.20
4926	AMEX	EEM	Thu, Nov 3, 2022	34.30	34.84	34.28	34.73
4925	AMEX	EEM	Wed, Nov 2, 2022	34.90	35.32	34.50	34.53
4924	AMEX	EEM	Tue, Nov 1, 2022	35.10	35.15	34.70	34.82
4923	AMEX	EEM	Mon, Oct 31, 2022	33.92	34.27	33.92	34.19
4922	AMEX	EEM	Fri, Oct 28, 2022	34.03	34.33	33.95	34.29
4921	AMEX	EEM	Thu, Oct 27, 2022	34.53	34.86	34.46	34.50
4920	AMEX	EEM	Wed, Oct 26, 2022	34.31	35.08	34.31	34.77
4919	AMEX	EEM	Tue, Oct 25, 2022	33.98	34.28	33.95	34.21
4918	AMEX	EEM	Mon, Oct 24, 2022	33.97	34.01	33.49	33.93
4917	AMEX	EEM	Fri, Oct 21, 2022	34.66	35.31	34.53	35.27
4916	AMEX	EEM	Thu, Oct 20, 2022	34.77	35.29	34.70	34.74
4915	AMEX	EEM	Wed, Oct 19, 2022	34.61	34.81	34.39	34.52
4914	AMEX	EEM	Tue, Oct 18, 2022	35.49	35.57	34.90	35.16
4913	AMEX	EEM	Mon, Oct 17, 2022	34.91	35.27	34.91	35.15
4912	AMEX	EEM	Fri, Oct 14, 2022	34.95	34.96	34.18	34.21
4911	AMEX	EEM	Thu, Oct 13, 2022	33.75	34.93	33.67	34.73
4910	AMEX	EEM	Wed, Oct 12, 2022	34.62	34.81	34.51	34.63
4909	AMEX	EEM	Tue, Oct 11, 2022	34.76	35.01	34.48	34.59
4908	AMEX	EEM	Mon, Oct 10, 2022	35.42	35.44	35.02	35.15
4907	AMEX	EEM	Fri, Oct 7, 2022	36.07	36.13	35.59	35.65
4906	AMEX	EEM	Thu, Oct 6, 2022	36.51	36.72	36.38	36.41
4905	AMEX	EEM	Wed, Oct 5, 2022	36.51	36.76	36.25	36.63
4904	AMEX	EEM	Tue, Oct 4, 2022	36.20	36.72	36.18	36.61
4903	AMEX	EEM	Mon, Oct 3, 2022	35.12	35.54	34.96	35.45
4902	AMEX	EEM	Fri, Sep 30, 2022	34.92	35.25	34.85	34.88
4901	AMEX	EEM	Thu, Sep 29, 2022	35.18	35.20	34.72	35.01
4900	AMEX	EEM	Wed, Sep 28, 2022	35.27	35.90	35.19	35.81
4899	AMEX	EEM	Tue, Sep 27, 2022	35.78	36.03	35.34	35.50
4898	AMEX	EEM	Mon, Sep 26, 2022	35.76	35.96	35.47	35.54
4897	AMEX	EEM	Fri, Sep 23, 2022	36.21	36.26	35.80	35.98
4896	AMEX	EEM	Thu, Sep 22, 2022	37.05	37.15	36.81	36.89
4895	AMEX	EEM	Wed, Sep 21, 2022	37.48	37.72	37.02	37.07
4894	AMEX	EEM	Tue, Sep 20, 2022	37.73	37.87	37.56	37.70
4893	AMEX	EEM	Mon, Sep 19, 2022	37.48	37.94	37.46	37.91
4892	AMEX	EEM	Fri, Sep 16, 2022	37.78	37.91	37.61	37.79
4891	AMEX	EEM	Thu, Sep 15, 2022	38.27	38.52	38.07	38.14
4890	AMEX	EEM	Wed, Sep 14, 2022	38.60	38.67	38.39	38.55
4889	AMEX	EEM	Tue, Sep 13, 2022	38.81	38.97	38.29	38.36
4888	AMEX	EEM	Mon, Sep 12, 2022	39.37	39.64	39.27	39.58
4887	AMEX	EEM	Fri, Sep 9, 2022	38.78	39.09	38.77	39.00
4886	AMEX	EEM	Thu, Sep 8, 2022	38.24	38.47	38.12	38.43
4885	AMEX	EEM	Wed, Sep 7, 2022	38.12	38.65	38.08	38.64
4884	AMEX	EEM	Tue, Sep 6, 2022	38.62	38.68	38.27	38.30
4883	AMEX	EEM	Fri, Sep 2, 2022	39.05	39.22	38.67	38.76
4882	AMEX	EEM	Thu, Sep 1, 2022	39.05	39.13	38.72	39.12
4881	AMEX	EEM	Wed, Aug 31, 2022	39.67	39.84	39.40	39.43
4880	AMEX	EEM	Tue, Aug 30, 2022	39.89	39.90	39.14	39.29
4879	AMEX	EEM	Mon, Aug 29, 2022	39.83	40.07	39.75	39.76
4878	AMEX	EEM	Fri, Aug 26, 2022	40.92	40.96	39.97	40.01
4877	AMEX	EEM	Thu, Aug 25, 2022	40.18	40.62	40.10	40.61
4876	AMEX	EEM	Wed, Aug 24, 2022	39.44	39.99	39.41	39.75
4875	AMEX	EEM	Tue, Aug 23, 2022	39.59	39.92	39.51	39.76
4874	AMEX	EEM	Mon, Aug 22, 2022	39.58	39.70	39.51	39.55
4873	AMEX	EEM	Fri, Aug 19, 2022	40.08	40.12	39.78	39.90
4872	AMEX	EEM	Thu, Aug 18, 2022	40.53	40.56	40.26	40.45
4871	AMEX	EEM	Wed, Aug 17, 2022	40.65	40.88	40.56	40.68
4870	AMEX	EEM	Tue, Aug 16, 2022	40.76	40.96	40.72	40.85
4869	AMEX	EEM	Mon, Aug 15, 2022	40.69	40.94	40.66	40.86
4868	AMEX	EEM	Fri, Aug 12, 2022	40.62	41.07	40.61	41.05
4867	AMEX	EEM	Thu, Aug 11, 2022	40.79	41.20	40.54	40.62
4866	AMEX	EEM	Wed, Aug 10, 2022	40.23	40.50	40.08	40.46
4865	AMEX	EEM	Tue, Aug 9, 2022	40.15	40.21	39.88	39.96
4864	AMEX	EEM	Mon, Aug 8, 2022	40.13	40.35	40.02	40.11
4863	AMEX	EEM	Fri, Aug 5, 2022	39.77	40.12	39.74	40.06
4862	AMEX	EEM	Thu, Aug 4, 2022	40.00	40.14	39.86	40.02
4861	AMEX	EEM	Wed, Aug 3, 2022	39.49	39.82	39.33	39.74
4860	AMEX	EEM	Tue, Aug 2, 2022	39.27	39.85	39.18	39.43
4859	AMEX	EEM	Mon, Aug 1, 2022	39.55	39.91	39.31	39.62
4858	AMEX	EEM	Fri, Jul 29, 2022	39.63	39.99	39.45	39.96
4857	AMEX	EEM	Thu, Jul 28, 2022	40.04	40.21	39.59	40.15
4856	AMEX	EEM	Wed, Jul 27, 2022	39.57	40.08	39.41	39.98
4855	AMEX	EEM	Tue, Jul 26, 2022	39.57	39.67	39.18	39.25
4854	AMEX	EEM	Mon, Jul 25, 2022	39.49	39.60	39.39	39.56
4853	AMEX	EEM	Fri, Jul 22, 2022	39.73	39.81	39.24	39.42
4852	AMEX	EEM	Thu, Jul 21, 2022	39.50	39.84	39.43	39.82
4851	AMEX	EEM	Wed, Jul 20, 2022	39.39	39.50	39.19	39.37
4850	AMEX	EEM	Tue, Jul 19, 2022	39.35	39.58	39.27	39.54
4849	AMEX	EEM	Mon, Jul 18, 2022	39.24	39.44	38.84	38.90
4848	AMEX	EEM	Fri, Jul 15, 2022	38.45	38.67	38.12	38.63
4847	AMEX	EEM	Thu, Jul 14, 2022	38.37	38.50	38.05	38.43
4846	AMEX	EEM	Wed, Jul 13, 2022	38.30	38.99	38.30	38.78
4845	AMEX	EEM	Tue, Jul 12, 2022	38.86	39.07	38.68	38.87
4844	AMEX	EEM	Mon, Jul 11, 2022	39.18	39.23	38.86	39.02
4843	AMEX	EEM	Fri, Jul 8, 2022	39.96	40.26	39.81	40.09
4842	AMEX	EEM	Thu, Jul 7, 2022	39.84	40.27	39.83	40.09
4841	AMEX	EEM	Wed, Jul 6, 2022	39.25	39.41	38.96	39.30
4840	AMEX	EEM	Tue, Jul 5, 2022	39.03	39.54	38.87	39.54
4839	AMEX	EEM	Fri, Jul 1, 2022	39.62	39.86	39.37	39.85
4838	AMEX	EEM	Thu, Jun 30, 2022	39.75	40.19	39.51	40.10
4837	AMEX	EEM	Wed, Jun 29, 2022	40.36	40.45	40.16	40.29
4836	AMEX	EEM	Tue, Jun 28, 2022	41.03	41.19	40.42	40.45
4835	AMEX	EEM	Mon, Jun 27, 2022	40.92	40.94	40.63	40.70
4834	AMEX	EEM	Fri, Jun 24, 2022	40.17	40.68	40.10	40.65
4833	AMEX	EEM	Thu, Jun 23, 2022	39.71	39.92	39.36	39.71
4832	AMEX	EEM	Wed, Jun 22, 2022	39.48	39.86	39.41	39.59
4831	AMEX	EEM	Tue, Jun 21, 2022	40.24	40.48	40.18	40.31
4830	AMEX	EEM	Fri, Jun 17, 2022	39.95	40.05	39.42	39.67
4829	AMEX	EEM	Thu, Jun 16, 2022	39.55	39.72	39.26	39.52
4828	AMEX	EEM	Wed, Jun 15, 2022	40.38	41.05	40.16	40.77
4827	AMEX	EEM	Tue, Jun 14, 2022	40.10	40.41	40.00	40.24
4826	AMEX	EEM	Mon, Jun 13, 2022	40.06	40.31	39.53	39.69
4825	AMEX	EEM	Fri, Jun 10, 2022	41.50	41.58	41.03	41.13
4824	AMEX	EEM	Thu, Jun 9, 2022	42.22	42.31	41.56	41.59
4823	AMEX	EEM	Wed, Jun 8, 2022	42.94	43.13	42.78	42.60
4822	AMEX	EEM	Tue, Jun 7, 2022	42.34	42.77	42.27	42.73
4821	AMEX	EEM	Mon, Jun 6, 2022	43.13	43.23	42.49	42.60
4820	AMEX	EEM	Fri, Jun 3, 2022	42.66	42.67	42.27	42.37
4819	AMEX	EEM	Thu, Jun 2, 2022	42.51	43.09	42.40	43.07
4818	AMEX	EEM	Wed, Jun 1, 2022	42.91	42.96	42.16	42.34
4817	AMEX	EEM	Tue, May 31, 2022	43.13	43.14	42.64	42.64
4816	AMEX	EEM	Fri, May 27, 2022	41.86	42.07	41.73	42.05
4815	AMEX	EEM	Thu, May 26, 2022	40.86	41.67	40.86	41.57
4814	AMEX	EEM	Wed, May 25, 2022	40.62	41.03	40.55	40.93
4813	AMEX	EEM	Tue, May 24, 2022	40.81	40.84	40.35	40.73
4812	AMEX	EEM	Mon, May 23, 2022	41.39	41.57	41.18	41.45
4811	AMEX	EEM	Fri, May 20, 2022	41.41	41.56	40.59	41.14
4810	AMEX	EEM	Thu, May 19, 2022	40.49	41.15	40.49	40.97
4809	AMEX	EEM	Wed, May 18, 2022	41.03	41.20	40.27	40.33
4808	AMEX	EEM	Tue, May 17, 2022	41.40	41.45	40.99	41.32
4807	AMEX	EEM	Mon, May 16, 2022	40.19	40.50	40.10	40.33
4806	AMEX	EEM	Fri, May 13, 2022	39.84	40.50	39.81	40.49
4805	AMEX	EEM	Thu, May 12, 2022	39.25	39.75	38.95	39.40
4804	AMEX	EEM	Wed, May 11, 2022	40.21	40.52	39.63	39.66
4803	AMEX	EEM	Tue, May 10, 2022	40.35	40.40	39.59	39.94
4802	AMEX	EEM	Mon, May 9, 2022	40.19	40.41	39.72	39.75
4801	AMEX	EEM	Fri, May 6, 2022	41.11	41.24	40.69	40.93
4800	AMEX	EEM	Thu, May 5, 2022	42.20	42.27	41.12	41.50
4799	AMEX	EEM	Wed, May 4, 2022	42.20	43.17	41.94	43.09
4798	AMEX	EEM	Tue, May 3, 2022	42.59	42.69	42.43	42.63
4797	AMEX	EEM	Mon, May 2, 2022	42.26	42.48	41.81	42.32
4796	AMEX	EEM	Fri, Apr 29, 2022	43.03	43.22	42.35	42.38
4795	AMEX	EEM	Thu, Apr 28, 2022	41.97	42.29	41.54	42.23
4794	AMEX	EEM	Wed, Apr 27, 2022	41.46	41.89	41.40	41.63
4793	AMEX	EEM	Tue, Apr 26, 2022	41.80	41.85	41.15	41.15
4792	AMEX	EEM	Mon, Apr 25, 2022	41.68	42.13	41.59	42.07
4791	AMEX	EEM	Fri, Apr 22, 2022	42.84	43.12	42.37	42.38
4790	AMEX	EEM	Thu, Apr 21, 2022	43.61	43.69	42.67	42.76
4789	AMEX	EEM	Wed, Apr 20, 2022	43.91	43.92	43.52	43.60
4788	AMEX	EEM	Tue, Apr 19, 2022	43.62	43.89	43.43	43.86
4787	AMEX	EEM	Mon, Apr 18, 2022	44.00	44.29	43.86	44.08
4786	AMEX	EEM	Thu, Apr 14, 2022	44.57	44.59	44.20	44.23
4785	AMEX	EEM	Wed, Apr 13, 2022	44.47	44.88	44.44	44.81
4784	AMEX	EEM	Tue, Apr 12, 2022	44.73	44.77	44.19	44.23
4783	AMEX	EEM	Mon, Apr 11, 2022	44.54	44.73	44.35	44.37
4782	AMEX	EEM	Fri, Apr 8, 2022	45.02	45.17	44.88	44.93
4781	AMEX	EEM	Thu, Apr 7, 2022	44.99	45.10	44.67	44.89
4780	AMEX	EEM	Wed, Apr 6, 2022	45.55	45.61	45.03	45.25
4779	AMEX	EEM	Tue, Apr 5, 2022	46.52	46.52	45.77	45.85
4778	AMEX	EEM	Mon, Apr 4, 2022	46.50	46.78	46.34	46.71
4777	AMEX	EEM	Fri, Apr 1, 2022	46.01	46.15	45.62	45.90
4776	AMEX	EEM	Thu, Mar 31, 2022	45.63	45.66	45.12	45.15
4775	AMEX	EEM	Wed, Mar 30, 2022	45.89	46.23	45.74	45.84
4774	AMEX	EEM	Tue, Mar 29, 2022	45.98	46.10	45.73	45.97
4773	AMEX	EEM	Mon, Mar 28, 2022	45.09	45.22	44.81	45.20
4772	AMEX	EEM	Fri, Mar 25, 2022	45.00	45.07	44.75	45.05
4771	AMEX	EEM	Thu, Mar 24, 2022	45.20	45.45	45.05	45.41
4770	AMEX	EEM	Wed, Mar 23, 2022	45.03	45.67	44.92	45.17
4769	AMEX	EEM	Tue, Mar 22, 2022	45.28	45.62	45.25	45.47
4768	AMEX	EEM	Mon, Mar 21, 2022	44.70	44.85	44.32	44.66
4767	AMEX	EEM	Fri, Mar 18, 2022	44.35	45.45	44.24	45.36
4766	AMEX	EEM	Thu, Mar 17, 2022	44.56	44.80	44.15	44.72
4765	AMEX	EEM	Wed, Mar 16, 2022	43.53	45.04	43.32	44.95
4764	AMEX	EEM	Tue, Mar 15, 2022	40.96	41.67	40.80	41.60
4763	AMEX	EEM	Mon, Mar 14, 2022	42.07	42.37	41.42	41.54
4762	AMEX	EEM	Fri, Mar 11, 2022	43.73	43.78	42.56	42.57
4761	AMEX	EEM	Thu, Mar 10, 2022	43.62	43.69	43.21	43.48
4760	AMEX	EEM	Wed, Mar 9, 2022	43.77	44.42	43.61	44.31
4759	AMEX	EEM	Tue, Mar 8, 2022	43.17	43.63	42.73	43.09
4758	AMEX	EEM	Mon, Mar 7, 2022	43.86	44.02	42.91	42.95
4757	AMEX	EEM	Fri, Mar 4, 2022	44.64	44.91	44.37	44.62
4756	AMEX	EEM	Thu, Mar 3, 2022	46.01	46.10	45.45	45.54
4755	AMEX	EEM	Wed, Mar 2, 2022	46.15	46.39	45.71	46.19
4754	AMEX	EEM	Tue, Mar 1, 2022	46.50	46.86	45.84	46.11
4753	AMEX	EEM	Mon, Feb 28, 2022	46.25	46.85	46.18	46.73
4752	AMEX	EEM	Fri, Feb 25, 2022	46.69	47.40	46.46	47.35
4751	AMEX	EEM	Thu, Feb 24, 2022	45.04	46.52	45.01	46.49
4750	AMEX	EEM	Wed, Feb 23, 2022	48.24	48.27	47.38	47.47
4749	AMEX	EEM	Tue, Feb 22, 2022	48.02	48.37	47.72	48.03
4748	AMEX	EEM	Fri, Feb 18, 2022	49.03	49.06	48.62	48.72
4747	AMEX	EEM	Thu, Feb 17, 2022	49.56	49.66	49.11	49.21
4746	AMEX	EEM	Wed, Feb 16, 2022	49.37	49.99	49.33	49.79
4745	AMEX	EEM	Tue, Feb 15, 2022	49.03	49.47	48.99	49.43
4744	AMEX	EEM	Mon, Feb 14, 2022	48.51	48.62	48.12	48.38
4743	AMEX	EEM	Fri, Feb 11, 2022	49.49	49.70	48.64	48.72
4742	AMEX	EEM	Thu, Feb 10, 2022	49.39	50.11	49.38	49.47
4741	AMEX	EEM	Wed, Feb 9, 2022	49.44	49.83	49.38	49.80
4740	AMEX	EEM	Tue, Feb 8, 2022	48.48	49.04	48.46	49.03
4739	AMEX	EEM	Mon, Feb 7, 2022	48.45	48.84	48.41	48.56
4738	AMEX	EEM	Fri, Feb 4, 2022	48.32	48.89	48.22	48.66
4737	AMEX	EEM	Thu, Feb 3, 2022	48.45	48.78	48.37	48.54
4736	AMEX	EEM	Wed, Feb 2, 2022	49.33	49.36	48.73	49.06
4735	AMEX	EEM	Tue, Feb 1, 2022	49.02	49.14	48.60	49.14
4734	AMEX	EEM	Mon, Jan 31, 2022	47.89	48.90	47.84	48.84
4733	AMEX	EEM	Fri, Jan 28, 2022	47.16	47.32	46.66	47.29
4732	AMEX	EEM	Thu, Jan 27, 2022	47.60	47.68	47.04	47.06
4731	AMEX	EEM	Wed, Jan 26, 2022	48.49	48.58	47.51	47.61
4730	AMEX	EEM	Tue, Jan 25, 2022	48.03	48.48	47.72	48.22
4729	AMEX	EEM	Mon, Jan 24, 2022	48.23	48.32	47.19	48.31
4728	AMEX	EEM	Fri, Jan 21, 2022	49.62	49.69	48.95	49.00
4727	AMEX	EEM	Thu, Jan 20, 2022	50.26	50.54	49.67	49.72
4726	AMEX	EEM	Wed, Jan 19, 2022	49.59	49.70	49.39	49.43
4725	AMEX	EEM	Tue, Jan 18, 2022	49.21	49.50	49.15	49.22
4724	AMEX	EEM	Fri, Jan 14, 2022	49.99	50.20	49.82	50.11
4723	AMEX	EEM	Thu, Jan 13, 2022	50.64	50.68	50.09	50.13
4722	AMEX	EEM	Wed, Jan 12, 2022	50.64	50.89	50.46	50.85
4721	AMEX	EEM	Tue, Jan 11, 2022	49.31	50.04	49.16	50.02
4720	AMEX	EEM	Mon, Jan 10, 2022	48.94	49.08	48.56	48.89
4719	AMEX	EEM	Fri, Jan 7, 2022	48.69	48.98	48.50	48.89
4718	AMEX	EEM	Thu, Jan 6, 2022	48.36	48.68	48.16	48.45
4717	AMEX	EEM	Wed, Jan 5, 2022	48.80	49.15	48.22	48.23
4716	AMEX	EEM	Tue, Jan 4, 2022	49.26	49.26	48.93	49.03
4715	AMEX	EEM	Mon, Jan 3, 2022	49.08	49.26	48.78	49.20
4714	AMEX	EEM	Fri, Dec 31, 2021	48.98	49.35	48.84	48.85
4713	AMEX	EEM	Thu, Dec 30, 2021	48.50	49.22	48.50	49.09
4712	AMEX	EEM	Wed, Dec 29, 2021	48.69	48.71	48.34	48.53
4711	AMEX	EEM	Tue, Dec 28, 2021	48.96	49.00	48.76	48.78
4710	AMEX	EEM	Mon, Dec 27, 2021	48.73	49.01	48.73	48.94
4709	AMEX	EEM	Thu, Dec 23, 2021	48.54	48.81	48.40	48.72
4708	AMEX	EEM	Wed, Dec 22, 2021	48.10	48.49	48.00	48.47
4707	AMEX	EEM	Tue, Dec 21, 2021	47.83	48.25	47.80	48.24
4706	AMEX	EEM	Mon, Dec 20, 2021	47.49	47.49	47.15	47.44
4705	AMEX	EEM	Fri, Dec 17, 2021	48.04	48.35	47.94	48.16
4704	AMEX	EEM	Thu, Dec 16, 2021	48.72	48.91	48.31	48.40
4703	AMEX	EEM	Wed, Dec 15, 2021	48.16	48.38	47.65	48.34
4702	AMEX	EEM	Tue, Dec 14, 2021	48.31	48.61	48.27	48.48
4701	AMEX	EEM	Mon, Dec 13, 2021	48.98	49.03	48.47	48.59
4700	AMEX	EEM	Fri, Dec 10, 2021	50.03	50.15	49.90	49.37
4699	AMEX	EEM	Thu, Dec 9, 2021	50.12	50.31	49.98	50.04
4698	AMEX	EEM	Wed, Dec 8, 2021	50.10	50.42	49.97	50.28
4697	AMEX	EEM	Tue, Dec 7, 2021	49.91	50.11	49.87	50.08
4696	AMEX	EEM	Mon, Dec 6, 2021	48.88	49.33	48.67	49.30
4695	AMEX	EEM	Fri, Dec 3, 2021	49.56	49.65	48.71	48.92
4694	AMEX	EEM	Thu, Dec 2, 2021	49.61	49.97	49.35	49.62
4693	AMEX	EEM	Wed, Dec 1, 2021	49.61	49.98	48.99	49.02
4692	AMEX	EEM	Tue, Nov 30, 2021	48.89	49.17	48.35	48.84
4691	AMEX	EEM	Mon, Nov 29, 2021	49.21	49.22	48.73	48.89
4690	AMEX	EEM	Fri, Nov 26, 2021	49.07	49.11	48.51	48.70
4689	AMEX	EEM	Wed, Nov 24, 2021	50.14	50.40	50.02	50.39
4688	AMEX	EEM	Tue, Nov 23, 2021	50.52	50.71	50.24	50.46
4687	AMEX	EEM	Mon, Nov 22, 2021	50.85	50.99	50.49	50.51
4686	AMEX	EEM	Fri, Nov 19, 2021	51.06	51.23	50.89	50.92
4685	AMEX	EEM	Thu, Nov 18, 2021	51.12	51.14	50.75	51.00
4684	AMEX	EEM	Wed, Nov 17, 2021	51.96	51.98	51.48	51.63
4683	AMEX	EEM	Tue, Nov 16, 2021	51.91	52.01	51.71	51.90
4682	AMEX	EEM	Mon, Nov 15, 2021	52.12	52.14	51.78	51.83
4681	AMEX	EEM	Fri, Nov 12, 2021	51.85	52.06	51.78	52.00
4680	AMEX	EEM	Thu, Nov 11, 2021	51.65	52.00	51.64	51.86
4679	AMEX	EEM	Wed, Nov 10, 2021	51.31	51.53	50.86	50.98
4678	AMEX	EEM	Tue, Nov 9, 2021	51.42	51.58	51.10	51.19
4677	AMEX	EEM	Mon, Nov 8, 2021	51.28	51.45	51.22	51.39
4676	AMEX	EEM	Fri, Nov 5, 2021	51.16	51.18	50.75	50.92
4675	AMEX	EEM	Thu, Nov 4, 2021	51.21	51.24	50.80	50.98
4674	AMEX	EEM	Wed, Nov 3, 2021	50.80	51.18	50.62	51.10
4673	AMEX	EEM	Tue, Nov 2, 2021	50.95	50.98	50.78	50.86
4672	AMEX	EEM	Mon, Nov 1, 2021	50.89	51.34	50.85	51.32
4671	AMEX	EEM	Fri, Oct 29, 2021	50.99	51.07	50.65	50.92
4670	AMEX	EEM	Thu, Oct 28, 2021	51.39	51.67	51.25	51.67
4669	AMEX	EEM	Wed, Oct 27, 2021	51.72	51.97	51.57	51.62
4668	AMEX	EEM	Tue, Oct 26, 2021	52.44	52.50	51.95	52.04
4667	AMEX	EEM	Mon, Oct 25, 2021	52.28	52.39	52.02	52.31
4666	AMEX	EEM	Fri, Oct 22, 2021	52.21	52.42	51.85	52.04
4665	AMEX	EEM	Thu, Oct 21, 2021	52.09	52.22	51.99	52.15
4664	AMEX	EEM	Wed, Oct 20, 2021	52.62	52.62	52.37	52.49
4663	AMEX	EEM	Tue, Oct 19, 2021	52.21	52.56	52.13	52.50
4662	AMEX	EEM	Mon, Oct 18, 2021	51.61	51.96	51.57	51.81
4661	AMEX	EEM	Fri, Oct 15, 2021	51.63	52.03	51.52	51.94
4660	AMEX	EEM	Thu, Oct 14, 2021	51.43	51.48	51.14	51.32
4659	AMEX	EEM	Wed, Oct 13, 2021	50.93	51.26	50.79	51.16
4658	AMEX	EEM	Tue, Oct 12, 2021	50.75	50.82	50.42	50.46
4657	AMEX	EEM	Mon, Oct 11, 2021	51.07	51.23	50.70	50.72
4656	AMEX	EEM	Fri, Oct 8, 2021	50.76	50.91	50.64	50.82
4655	AMEX	EEM	Thu, Oct 7, 2021	50.37	50.87	50.33	50.63
4654	AMEX	EEM	Wed, Oct 6, 2021	49.20	49.71	49.11	49.66
4653	AMEX	EEM	Tue, Oct 5, 2021	49.73	50.13	49.68	49.94
4652	AMEX	EEM	Mon, Oct 4, 2021	49.91	49.95	49.28	49.59
4651	AMEX	EEM	Fri, Oct 1, 2021	50.37	50.51	49.88	50.33
4650	AMEX	EEM	Thu, Sep 30, 2021	50.56	50.74	50.28	50.38
4649	AMEX	EEM	Wed, Sep 29, 2021	50.32	50.46	49.96	49.98
4648	AMEX	EEM	Tue, Sep 28, 2021	50.86	50.92	50.29	50.45
4647	AMEX	EEM	Mon, Sep 27, 2021	50.83	51.23	50.67	51.11
4646	AMEX	EEM	Fri, Sep 24, 2021	50.85	50.95	50.73	50.78
4645	AMEX	EEM	Thu, Sep 23, 2021	51.23	51.44	51.12	51.39
4644	AMEX	EEM	Wed, Sep 22, 2021	50.83	51.34	50.82	50.99
4643	AMEX	EEM	Tue, Sep 21, 2021	50.36	50.50	50.14	50.36
4642	AMEX	EEM	Mon, Sep 20, 2021	50.15	50.42	49.57	49.99
4641	AMEX	EEM	Fri, Sep 17, 2021	51.61	51.67	51.27	51.37
4640	AMEX	EEM	Thu, Sep 16, 2021	51.43	51.63	51.25	51.59
4639	AMEX	EEM	Wed, Sep 15, 2021	52.01	52.18	51.80	52.18
4638	AMEX	EEM	Tue, Sep 14, 2021	52.49	52.52	52.09	52.19
4637	AMEX	EEM	Mon, Sep 13, 2021	52.56	52.77	52.36	52.63
4636	AMEX	EEM	Fri, Sep 10, 2021	52.95	53.01	52.48	52.49
4635	AMEX	EEM	Thu, Sep 9, 2021	52.39	52.65	52.30	52.55
4634	AMEX	EEM	Wed, Sep 8, 2021	53.11	53.12	52.53	52.65
4633	AMEX	EEM	Tue, Sep 7, 2021	53.29	53.58	53.25	53.43
4632	AMEX	EEM	Fri, Sep 3, 2021	52.95	53.19	52.93	53.12
4631	AMEX	EEM	Thu, Sep 2, 2021	53.02	53.13	52.76	52.84
4630	AMEX	EEM	Wed, Sep 1, 2021	52.73	53.28	52.73	53.08
4629	AMEX	EEM	Tue, Aug 31, 2021	52.47	52.52	52.33	52.41
4628	AMEX	EEM	Mon, Aug 30, 2021	51.66	51.77	51.43	51.70
4627	AMEX	EEM	Fri, Aug 27, 2021	51.26	51.59	51.10	51.59
4626	AMEX	EEM	Thu, Aug 26, 2021	51.13	51.19	50.91	50.96
4625	AMEX	EEM	Wed, Aug 25, 2021	51.33	51.50	51.21	51.45
4624	AMEX	EEM	Tue, Aug 24, 2021	51.00	51.47	51.00	51.39
4623	AMEX	EEM	Mon, Aug 23, 2021	49.97	50.32	49.86	50.25
4622	AMEX	EEM	Fri, Aug 20, 2021	49.13	49.59	49.11	49.50
4621	AMEX	EEM	Thu, Aug 19, 2021	49.41	49.74	49.37	49.54
4620	AMEX	EEM	Wed, Aug 18, 2021	50.69	50.89	50.38	50.40
4619	AMEX	EEM	Tue, Aug 17, 2021	50.33	50.62	50.12	50.32
4618	AMEX	EEM	Mon, Aug 16, 2021	51.29	51.31	51.04	51.26
4617	AMEX	EEM	Fri, Aug 13, 2021	51.64	51.73	51.39	51.73
4616	AMEX	EEM	Thu, Aug 12, 2021	51.88	51.90	51.65	51.86
4615	AMEX	EEM	Wed, Aug 11, 2021	52.49	52.50	52.09	52.32
4614	AMEX	EEM	Tue, Aug 10, 2021	52.33	52.36	52.11	52.18
4613	AMEX	EEM	Mon, Aug 9, 2021	52.17	52.30	52.05	52.11
4612	AMEX	EEM	Fri, Aug 6, 2021	52.17	52.19	51.79	51.94
4611	AMEX	EEM	Thu, Aug 5, 2021	52.38	52.56	52.34	52.38
4610	AMEX	EEM	Wed, Aug 4, 2021	52.58	52.79	52.35	52.46
4609	AMEX	EEM	Tue, Aug 3, 2021	51.90	52.22	51.69	52.19
4608	AMEX	EEM	Mon, Aug 2, 2021	52.05	52.25	51.91	51.97
4607	AMEX	EEM	Fri, Jul 30, 2021	51.45	51.86	51.43	51.60
4606	AMEX	EEM	Thu, Jul 29, 2021	52.25	52.28	51.89	52.10
4605	AMEX	EEM	Wed, Jul 28, 2021	51.08	51.94	50.96	51.84
4604	AMEX	EEM	Tue, Jul 27, 2021	50.41	50.57	49.83	50.47
4603	AMEX	EEM	Mon, Jul 26, 2021	51.41	51.75	51.30	51.51
4602	AMEX	EEM	Fri, Jul 23, 2021	52.69	52.70	52.23	52.51
4601	AMEX	EEM	Thu, Jul 22, 2021	53.35	53.37	53.07	53.30
4600	AMEX	EEM	Wed, Jul 21, 2021	52.58	53.21	52.53	53.20
4599	AMEX	EEM	Tue, Jul 20, 2021	52.45	52.99	52.33	52.86
4598	AMEX	EEM	Mon, Jul 19, 2021	52.75	52.79	52.41	52.69
4597	AMEX	EEM	Fri, Jul 16, 2021	54.08	54.12	53.48	53.59
4596	AMEX	EEM	Thu, Jul 15, 2021	54.10	54.29	53.89	54.01
4595	AMEX	EEM	Wed, Jul 14, 2021	54.13	54.19	53.78	53.88
4594	AMEX	EEM	Tue, Jul 13, 2021	53.69	53.99	53.64	53.65
4593	AMEX	EEM	Mon, Jul 12, 2021	53.38	53.63	53.28	53.60
4592	AMEX	EEM	Fri, Jul 9, 2021	53.23	53.57	53.09	53.55
4591	AMEX	EEM	Thu, Jul 8, 2021	52.59	52.84	52.46	52.64
4590	AMEX	EEM	Wed, Jul 7, 2021	54.13	54.14	53.56	53.76
4589	AMEX	EEM	Tue, Jul 6, 2021	54.12	54.21	53.62	53.82
4588	AMEX	EEM	Fri, Jul 2, 2021	54.62	54.79	54.45	54.78
4587	AMEX	EEM	Thu, Jul 1, 2021	55.18	55.25	54.57	54.84
4586	AMEX	EEM	Wed, Jun 30, 2021	55.12	55.31	55.05	55.15
4585	AMEX	EEM	Tue, Jun 29, 2021	55.16	55.53	55.04	55.51
4584	AMEX	EEM	Mon, Jun 28, 2021	55.48	55.62	55.40	55.55
4583	AMEX	EEM	Fri, Jun 25, 2021	55.52	55.59	55.29	55.50
4582	AMEX	EEM	Thu, Jun 24, 2021	54.86	55.09	54.81	55.04
4581	AMEX	EEM	Wed, Jun 23, 2021	54.60	54.90	54.51	54.54
4580	AMEX	EEM	Tue, Jun 22, 2021	54.00	54.26	53.85	54.21
4579	AMEX	EEM	Mon, Jun 21, 2021	54.17	54.46	53.92	54.46
4578	AMEX	EEM	Fri, Jun 18, 2021	54.38	54.48	54.13	54.23
4577	AMEX	EEM	Thu, Jun 17, 2021	54.54	54.82	54.45	54.61
4576	AMEX	EEM	Wed, Jun 16, 2021	54.95	55.10	54.09	54.31
4575	AMEX	EEM	Tue, Jun 15, 2021	55.30	55.31	54.94	55.06
4574	AMEX	EEM	Mon, Jun 14, 2021	55.33	55.56	55.27	55.44
4573	AMEX	EEM	Fri, Jun 11, 2021	55.34	55.39	55.11	55.29
4572	AMEX	EEM	Thu, Jun 10, 2021	55.24	55.56	55.19	55.48
4571	AMEX	EEM	Wed, Jun 9, 2021	55.38	55.53	55.23	55.04
4570	AMEX	EEM	Tue, Jun 8, 2021	55.52	55.55	55.26	55.44
4569	AMEX	EEM	Mon, Jun 7, 2021	55.71	55.74	55.46	55.71
4568	AMEX	EEM	Fri, Jun 4, 2021	55.88	56.03	55.80	55.99
4567	AMEX	EEM	Thu, Jun 3, 2021	55.51	55.66	55.34	55.49
4566	AMEX	EEM	Wed, Jun 2, 2021	55.92	56.13	55.77	56.09
4565	AMEX	EEM	Tue, Jun 1, 2021	56.14	56.18	55.82	56.00
4564	AMEX	EEM	Fri, May 28, 2021	54.66	55.00	54.64	54.87
4563	AMEX	EEM	Thu, May 27, 2021	54.56	54.67	54.40	54.52
4562	AMEX	EEM	Wed, May 26, 2021	54.32	54.57	54.30	54.51
4561	AMEX	EEM	Tue, May 25, 2021	54.27	54.36	54.03	54.11
4560	AMEX	EEM	Mon, May 24, 2021	53.39	53.71	53.28	53.58
4559	AMEX	EEM	Fri, May 21, 2021	53.74	53.74	53.06	53.14
4558	AMEX	EEM	Thu, May 20, 2021	53.53	53.87	53.52	53.76
4557	AMEX	EEM	Wed, May 19, 2021	52.95	53.65	52.91	53.45
4556	AMEX	EEM	Tue, May 18, 2021	53.59	53.88	53.52	53.61
4555	AMEX	EEM	Mon, May 17, 2021	52.61	52.94	52.53	52.90
4554	AMEX	EEM	Fri, May 14, 2021	52.61	53.04	52.48	52.95
4553	AMEX	EEM	Thu, May 13, 2021	52.24	52.51	51.74	52.01
4552	AMEX	EEM	Wed, May 12, 2021	52.68	52.91	52.01	52.08
4551	AMEX	EEM	Tue, May 11, 2021	52.70	53.58	52.66	53.56
4550	AMEX	EEM	Mon, May 10, 2021	54.47	54.49	53.66	53.71
4549	AMEX	EEM	Fri, May 7, 2021	54.46	54.93	54.39	54.69
4548	AMEX	EEM	Thu, May 6, 2021	53.90	54.16	53.73	54.13
4547	AMEX	EEM	Wed, May 5, 2021	53.63	53.80	53.42	53.62
4546	AMEX	EEM	Tue, May 4, 2021	53.58	53.66	52.98	53.37
4545	AMEX	EEM	Mon, May 3, 2021	53.94	54.23	53.76	53.98
4544	AMEX	EEM	Fri, Apr 30, 2021	54.27	54.37	53.85	53.98
4543	AMEX	EEM	Thu, Apr 29, 2021	55.26	55.27	54.50	54.95
4542	AMEX	EEM	Wed, Apr 28, 2021	54.93	55.34	54.76	55.08
4541	AMEX	EEM	Tue, Apr 27, 2021	54.69	54.84	54.58	54.67
4540	AMEX	EEM	Mon, Apr 26, 2021	54.54	54.75	54.43	54.70
4539	AMEX	EEM	Fri, Apr 23, 2021	54.38	54.69	54.34	54.63
4538	AMEX	EEM	Thu, Apr 22, 2021	54.08	54.19	53.68	53.85
4537	AMEX	EEM	Wed, Apr 21, 2021	53.46	54.07	53.34	54.04
4536	AMEX	EEM	Tue, Apr 20, 2021	54.09	54.20	53.56	53.71
4535	AMEX	EEM	Mon, Apr 19, 2021	54.24	54.34	53.96	54.15
4534	AMEX	EEM	Fri, Apr 16, 2021	54.35	54.43	54.10	54.35
4533	AMEX	EEM	Thu, Apr 15, 2021	54.16	54.26	53.99	54.21
4532	AMEX	EEM	Wed, Apr 14, 2021	53.93	54.04	53.67	53.72
4531	AMEX	EEM	Tue, Apr 13, 2021	53.24	53.64	53.16	53.45
4530	AMEX	EEM	Mon, Apr 12, 2021	53.18	53.29	53.06	53.23
4529	AMEX	EEM	Fri, Apr 9, 2021	53.49	53.57	53.37	53.55
4528	AMEX	EEM	Thu, Apr 8, 2021	54.12	54.28	53.99	54.01
4527	AMEX	EEM	Wed, Apr 7, 2021	53.61	53.75	53.38	53.57
4526	AMEX	EEM	Tue, Apr 6, 2021	54.08	54.60	53.96	54.37
4525	AMEX	EEM	Mon, Apr 5, 2021	54.19	54.25	53.95	54.07
4524	AMEX	EEM	Thu, Apr 1, 2021	54.12	54.22	53.81	53.86
4523	AMEX	EEM	Wed, Mar 31, 2021	53.01	53.52	53.01	53.34
4522	AMEX	EEM	Tue, Mar 30, 2021	52.88	53.18	52.73	53.07
4521	AMEX	EEM	Mon, Mar 29, 2021	52.84	53.12	52.64	52.90
4520	AMEX	EEM	Fri, Mar 26, 2021	52.40	53.32	52.16	53.27
4519	AMEX	EEM	Thu, Mar 25, 2021	51.56	52.07	51.52	51.92
4518	AMEX	EEM	Wed, Mar 24, 2021	52.55	52.63	51.68	51.68
4517	AMEX	EEM	Tue, Mar 23, 2021	53.22	53.40	52.86	52.89
4516	AMEX	EEM	Mon, Mar 22, 2021	53.74	54.08	53.55	53.92
4515	AMEX	EEM	Fri, Mar 19, 2021	53.50	54.08	53.33	54.08
4514	AMEX	EEM	Thu, Mar 18, 2021	53.93	54.09	53.39	53.42
4513	AMEX	EEM	Wed, Mar 17, 2021	53.65	54.66	53.52	54.42
4512	AMEX	EEM	Tue, Mar 16, 2021	54.29	54.55	54.11	54.35
4511	AMEX	EEM	Mon, Mar 15, 2021	53.73	54.13	53.59	54.12
4510	AMEX	EEM	Fri, Mar 12, 2021	53.84	53.99	53.58	53.99
4509	AMEX	EEM	Thu, Mar 11, 2021	54.51	55.04	54.27	54.97
4508	AMEX	EEM	Wed, Mar 10, 2021	53.77	53.79	53.04	53.29
4507	AMEX	EEM	Tue, Mar 9, 2021	53.15	53.83	53.08	53.53
4506	AMEX	EEM	Mon, Mar 8, 2021	52.88	53.03	52.25	52.38
4505	AMEX	EEM	Fri, Mar 5, 2021	54.01	54.03	52.80	53.83
4504	AMEX	EEM	Thu, Mar 4, 2021	54.30	54.55	52.97	53.25
4503	AMEX	EEM	Wed, Mar 3, 2021	55.04	55.18	54.32	54.52
4502	AMEX	EEM	Tue, Mar 2, 2021	54.87	54.91	54.46	54.63
4501	AMEX	EEM	Mon, Mar 1, 2021	54.82	55.33	54.70	55.17
4500	AMEX	EEM	Fri, Feb 26, 2021	54.11	54.15	53.39	53.73
4499	AMEX	EEM	Thu, Feb 25, 2021	55.76	55.90	54.38	54.46
4498	AMEX	EEM	Wed, Feb 24, 2021	55.16	55.75	54.82	55.73
4497	AMEX	EEM	Tue, Feb 23, 2021	55.48	56.28	54.79	56.09
4496	AMEX	EEM	Mon, Feb 22, 2021	56.00	56.37	55.78	55.84
4495	AMEX	EEM	Fri, Feb 19, 2021	57.50	57.81	57.34	57.53
4494	AMEX	EEM	Thu, Feb 18, 2021	57.02	57.16	56.54	57.16
4493	AMEX	EEM	Wed, Feb 17, 2021	57.84	58.00	57.55	57.96
4492	AMEX	EEM	Tue, Feb 16, 2021	58.13	58.29	57.79	57.94
4491	AMEX	EEM	Fri, Feb 12, 2021	57.50	57.97	57.41	57.80
4490	AMEX	EEM	Thu, Feb 11, 2021	57.65	58.00	57.54	57.75
4489	AMEX	EEM	Wed, Feb 10, 2021	57.45	57.53	56.80	57.14
4488	AMEX	EEM	Tue, Feb 9, 2021	56.35	56.99	56.34	56.94
4487	AMEX	EEM	Mon, Feb 8, 2021	56.04	56.44	56.03	56.34
4486	AMEX	EEM	Fri, Feb 5, 2021	56.01	56.26	55.80	56.24
4485	AMEX	EEM	Thu, Feb 4, 2021	55.68	55.80	55.34	55.76
4484	AMEX	EEM	Wed, Feb 3, 2021	55.83	55.95	55.57	55.74
4483	AMEX	EEM	Tue, Feb 2, 2021	55.55	55.59	55.29	55.46
4482	AMEX	EEM	Mon, Feb 1, 2021	54.42	54.85	54.16	54.75
4481	AMEX	EEM	Fri, Jan 29, 2021	53.72	53.85	53.05	53.31
4480	AMEX	EEM	Thu, Jan 28, 2021	54.19	54.87	54.05	54.67
4479	AMEX	EEM	Wed, Jan 27, 2021	54.66	54.88	54.25	54.29
4478	AMEX	EEM	Tue, Jan 26, 2021	55.79	55.93	55.53	55.84
4477	AMEX	EEM	Mon, Jan 25, 2021	56.45	56.54	55.71	56.25
4476	AMEX	EEM	Fri, Jan 22, 2021	55.54	55.95	55.47	55.83
4475	AMEX	EEM	Thu, Jan 21, 2021	56.41	56.45	56.11	56.32
4474	AMEX	EEM	Wed, Jan 20, 2021	56.20	56.26	55.95	56.22
4473	AMEX	EEM	Tue, Jan 19, 2021	55.50	55.54	55.12	55.25
4472	AMEX	EEM	Fri, Jan 15, 2021	54.56	54.67	54.21	54.35
4471	AMEX	EEM	Thu, Jan 14, 2021	55.22	55.48	55.06	55.13
4470	AMEX	EEM	Wed, Jan 13, 2021	54.60	54.89	54.28	54.62
4469	AMEX	EEM	Tue, Jan 12, 2021	54.31	54.61	54.16	54.50
4468	AMEX	EEM	Mon, Jan 11, 2021	53.99	54.30	53.91	53.97
4467	AMEX	EEM	Fri, Jan 8, 2021	54.25	54.74	53.94	54.71
4466	AMEX	EEM	Thu, Jan 7, 2021	53.08	53.30	52.82	53.30
4465	AMEX	EEM	Wed, Jan 6, 2021	52.85	53.44	52.66	52.80
4464	AMEX	EEM	Tue, Jan 5, 2021	52.49	53.27	52.49	53.25
4463	AMEX	EEM	Mon, Jan 4, 2021	52.62	52.81	51.83	52.00
4462	AMEX	EEM	Thu, Dec 31, 2020	51.99	52.00	51.36	51.67
4461	AMEX	EEM	Wed, Dec 30, 2020	51.64	51.88	51.59	51.70
4460	AMEX	EEM	Tue, Dec 29, 2020	50.72	51.06	50.68	51.02
4459	AMEX	EEM	Mon, Dec 28, 2020	50.37	50.44	50.16	50.27
4458	AMEX	EEM	Thu, Dec 24, 2020	50.21	50.33	49.86	50.13
4457	AMEX	EEM	Wed, Dec 23, 2020	50.32	50.46	50.25	50.35
4456	AMEX	EEM	Tue, Dec 22, 2020	50.11	50.16	49.77	49.84
4455	AMEX	EEM	Mon, Dec 21, 2020	49.86	50.45	49.84	50.24
4454	AMEX	EEM	Fri, Dec 18, 2020	50.95	51.02	50.78	50.99
4453	AMEX	EEM	Thu, Dec 17, 2020	51.05	51.11	50.89	51.05
4452	AMEX	EEM	Wed, Dec 16, 2020	50.58	50.80	50.47	50.72
4451	AMEX	EEM	Tue, Dec 15, 2020	50.16	50.51	50.02	50.48
4450	AMEX	EEM	Mon, Dec 14, 2020	50.32	50.35	49.91	49.94
4449	AMEX	EEM	Fri, Dec 11, 2020	50.76	50.91	50.63	50.20
4448	AMEX	EEM	Thu, Dec 10, 2020	50.37	51.14	50.34	51.08
4447	AMEX	EEM	Wed, Dec 9, 2020	51.03	51.03	50.19	50.43
4446	AMEX	EEM	Tue, Dec 8, 2020	50.79	50.87	50.63	50.87
4445	AMEX	EEM	Mon, Dec 7, 2020	50.78	50.99	50.65	50.85
4444	AMEX	EEM	Fri, Dec 4, 2020	50.72	50.88	50.63	50.85
4443	AMEX	EEM	Thu, Dec 3, 2020	50.23	50.58	50.19	50.33
4442	AMEX	EEM	Wed, Dec 2, 2020	49.61	49.86	49.42	49.76
4441	AMEX	EEM	Tue, Dec 1, 2020	49.59	49.88	49.35	49.69
4440	AMEX	EEM	Mon, Nov 30, 2020	49.31	49.31	48.71	48.73
4439	AMEX	EEM	Fri, Nov 27, 2020	49.95	50.17	49.91	50.04
4438	AMEX	EEM	Wed, Nov 25, 2020	49.40	49.60	49.26	49.57
4437	AMEX	EEM	Tue, Nov 24, 2020	49.60	49.88	49.34	49.85
4436	AMEX	EEM	Mon, Nov 23, 2020	49.59	49.60	49.08	49.19
4435	AMEX	EEM	Fri, Nov 20, 2020	48.90	49.20	48.86	49.06
4434	AMEX	EEM	Thu, Nov 19, 2020	48.48	48.86	48.38	48.79
4433	AMEX	EEM	Wed, Nov 18, 2020	49.09	49.10	48.70	48.71
4432	AMEX	EEM	Tue, Nov 17, 2020	48.63	49.01	48.56	48.88
4431	AMEX	EEM	Mon, Nov 16, 2020	48.85	49.09	48.76	48.93
4430	AMEX	EEM	Fri, Nov 13, 2020	48.24	48.36	47.99	48.33
4429	AMEX	EEM	Thu, Nov 12, 2020	48.14	48.31	47.54	47.66
4428	AMEX	EEM	Wed, Nov 11, 2020	47.64	48.10	47.56	48.02
4427	AMEX	EEM	Tue, Nov 10, 2020	48.07	48.19	47.50	47.71
4426	AMEX	EEM	Mon, Nov 9, 2020	49.48	49.53	48.24	48.26
4425	AMEX	EEM	Fri, Nov 6, 2020	47.67	48.11	47.54	47.93
4424	AMEX	EEM	Thu, Nov 5, 2020	47.71	47.91	47.31	47.71
4423	AMEX	EEM	Wed, Nov 4, 2020	46.09	47.09	46.00	46.91
4422	AMEX	EEM	Tue, Nov 3, 2020	45.36	45.60	45.18	45.48
4421	AMEX	EEM	Mon, Nov 2, 2020	45.18	45.30	44.92	45.28
4420	AMEX	EEM	Fri, Oct 30, 2020	44.85	44.92	44.41	44.71
4419	AMEX	EEM	Thu, Oct 29, 2020	44.94	45.37	44.78	45.22
4418	AMEX	EEM	Wed, Oct 28, 2020	45.19	45.25	44.73	44.77
4417	AMEX	EEM	Tue, Oct 27, 2020	45.85	46.05	45.70	45.92
4416	AMEX	EEM	Mon, Oct 26, 2020	45.77	46.04	45.35	45.72
4415	AMEX	EEM	Fri, Oct 23, 2020	46.09	46.32	45.87	46.32
4414	AMEX	EEM	Thu, Oct 22, 2020	46.14	46.18	45.82	46.05
4413	AMEX	EEM	Wed, Oct 21, 2020	46.00	46.32	45.94	46.06
4412	AMEX	EEM	Tue, Oct 20, 2020	45.71	46.17	45.69	45.93
4411	AMEX	EEM	Mon, Oct 19, 2020	45.70	45.89	45.34	45.43
4410	AMEX	EEM	Fri, Oct 16, 2020	45.56	45.69	45.41	45.56
4409	AMEX	EEM	Thu, Oct 15, 2020	45.07	45.44	45.02	45.40
4408	AMEX	EEM	Wed, Oct 14, 2020	46.02	46.14	45.71	45.73
4407	AMEX	EEM	Tue, Oct 13, 2020	46.07	46.10	45.80	46.04
4406	AMEX	EEM	Mon, Oct 12, 2020	46.08	46.34	45.98	46.23
4405	AMEX	EEM	Fri, Oct 9, 2020	45.63	45.96	45.50	45.83
4404	AMEX	EEM	Thu, Oct 8, 2020	45.31	45.57	44.95	45.52
4403	AMEX	EEM	Wed, Oct 7, 2020	45.07	45.29	44.94	45.15
4402	AMEX	EEM	Tue, Oct 6, 2020	44.72	45.00	44.51	44.66
4401	AMEX	EEM	Mon, Oct 5, 2020	44.23	44.58	44.23	44.58
4400	AMEX	EEM	Fri, Oct 2, 2020	43.83	44.38	43.78	43.99
4399	AMEX	EEM	Thu, Oct 1, 2020	44.42	44.53	44.16	44.50
4398	AMEX	EEM	Wed, Sep 30, 2020	43.73	44.21	43.70	44.09
4397	AMEX	EEM	Tue, Sep 29, 2020	43.29	43.53	43.25	43.39
4396	AMEX	EEM	Mon, Sep 28, 2020	43.51	43.60	43.21	43.42
4395	AMEX	EEM	Fri, Sep 25, 2020	42.54	42.96	42.29	42.94
4394	AMEX	EEM	Thu, Sep 24, 2020	42.50	43.20	42.43	42.90
4393	AMEX	EEM	Wed, Sep 23, 2020	43.65	43.73	43.06	43.10
4392	AMEX	EEM	Tue, Sep 22, 2020	43.95	43.97	43.42	43.78
4391	AMEX	EEM	Mon, Sep 21, 2020	43.77	44.14	43.39	44.11
4390	AMEX	EEM	Fri, Sep 18, 2020	44.91	44.95	44.45	44.52
4389	AMEX	EEM	Thu, Sep 17, 2020	44.51	44.94	44.48	44.87
4388	AMEX	EEM	Wed, Sep 16, 2020	45.25	45.41	45.03	45.05
4387	AMEX	EEM	Tue, Sep 15, 2020	45.19	45.23	45.02	45.11
4386	AMEX	EEM	Mon, Sep 14, 2020	44.51	44.71	44.45	44.64
4385	AMEX	EEM	Fri, Sep 11, 2020	44.11	44.25	43.71	43.93
4384	AMEX	EEM	Thu, Sep 10, 2020	44.27	44.34	43.51	43.51
4383	AMEX	EEM	Wed, Sep 9, 2020	44.01	44.31	43.90	44.22
4382	AMEX	EEM	Tue, Sep 8, 2020	43.56	43.96	43.43	43.57
4381	AMEX	EEM	Fri, Sep 4, 2020	44.42	44.66	43.58	44.34
4380	AMEX	EEM	Thu, Sep 3, 2020	44.94	44.95	44.04	44.32
4379	AMEX	EEM	Wed, Sep 2, 2020	45.36	45.37	44.78	45.18
4378	AMEX	EEM	Tue, Sep 1, 2020	44.96	45.33	44.92	45.30
4377	AMEX	EEM	Mon, Aug 31, 2020	44.71	44.72	44.25	44.54
4376	AMEX	EEM	Fri, Aug 28, 2020	45.24	45.56	45.12	45.55
4375	AMEX	EEM	Thu, Aug 27, 2020	45.46	45.46	44.77	44.96
4374	AMEX	EEM	Wed, Aug 26, 2020	45.23	45.39	45.17	45.34
4373	AMEX	EEM	Tue, Aug 25, 2020	44.92	45.26	44.82	45.22
4372	AMEX	EEM	Mon, Aug 24, 2020	44.94	44.97	44.60	44.77
4371	AMEX	EEM	Fri, Aug 21, 2020	43.98	44.30	43.79	44.28
4370	AMEX	EEM	Thu, Aug 20, 2020	43.46	44.07	43.37	44.06
4369	AMEX	EEM	Wed, Aug 19, 2020	44.61	44.62	44.19	44.20
4368	AMEX	EEM	Tue, Aug 18, 2020	44.80	44.87	44.46	44.75
4367	AMEX	EEM	Mon, Aug 17, 2020	44.57	44.82	44.50	44.80
4366	AMEX	EEM	Fri, Aug 14, 2020	44.21	44.31	44.15	44.24
4365	AMEX	EEM	Thu, Aug 13, 2020	44.40	44.47	44.13	44.32
4364	AMEX	EEM	Wed, Aug 12, 2020	44.31	44.58	44.21	44.45
4363	AMEX	EEM	Tue, Aug 11, 2020	44.27	44.36	43.81	43.86
4362	AMEX	EEM	Mon, Aug 10, 2020	43.94	44.07	43.64	43.98
4361	AMEX	EEM	Fri, Aug 7, 2020	43.99	44.15	43.64	43.87
4360	AMEX	EEM	Thu, Aug 6, 2020	44.52	44.81	44.36	44.79
4359	AMEX	EEM	Wed, Aug 5, 2020	44.56	44.85	44.53	44.65
4358	AMEX	EEM	Tue, Aug 4, 2020	43.78	44.17	43.77	44.17
4357	AMEX	EEM	Mon, Aug 3, 2020	43.45	43.69	43.41	43.59
4356	AMEX	EEM	Fri, Jul 31, 2020	43.63	43.64	42.96	43.29
4355	AMEX	EEM	Thu, Jul 30, 2020	43.63	43.76	43.19	43.59
4354	AMEX	EEM	Wed, Jul 29, 2020	43.85	44.27	43.85	44.15
4353	AMEX	EEM	Tue, Jul 28, 2020	43.73	43.78	43.40	43.45
4352	AMEX	EEM	Mon, Jul 27, 2020	43.44	43.84	43.31	43.81
4351	AMEX	EEM	Fri, Jul 24, 2020	42.72	43.14	42.63	43.14
4350	AMEX	EEM	Thu, Jul 23, 2020	43.50	43.67	42.97	43.18
4349	AMEX	EEM	Wed, Jul 22, 2020	43.71	43.71	43.29	43.53
4348	AMEX	EEM	Tue, Jul 21, 2020	44.00	44.02	43.70	43.72
4347	AMEX	EEM	Mon, Jul 20, 2020	43.01	43.37	42.89	43.32
4346	AMEX	EEM	Fri, Jul 17, 2020	42.84	42.86	42.55	42.77
4345	AMEX	EEM	Thu, Jul 16, 2020	42.31	42.57	42.25	42.53
4344	AMEX	EEM	Wed, Jul 15, 2020	43.27	43.35	42.97	43.14
4343	AMEX	EEM	Tue, Jul 14, 2020	42.45	43.13	42.35	43.01
4342	AMEX	EEM	Mon, Jul 13, 2020	43.54	43.86	42.87	42.95
4341	AMEX	EEM	Fri, Jul 10, 2020	43.23	43.30	42.95	43.24
4340	AMEX	EEM	Thu, Jul 9, 2020	43.90	43.96	43.13	43.52
4339	AMEX	EEM	Wed, Jul 8, 2020	43.00	43.52	42.95	43.52
4338	AMEX	EEM	Tue, Jul 7, 2020	42.59	42.88	42.40	42.42
4337	AMEX	EEM	Mon, Jul 6, 2020	42.78	43.15	42.78	43.14
4336	AMEX	EEM	Thu, Jul 2, 2020	41.31	41.60	41.18	41.36
4335	AMEX	EEM	Wed, Jul 1, 2020	40.21	40.59	40.18	40.44
4334	AMEX	EEM	Tue, Jun 30, 2020	40.05	40.09	39.75	39.99
4333	AMEX	EEM	Mon, Jun 29, 2020	39.95	40.14	39.72	40.12
4332	AMEX	EEM	Fri, Jun 26, 2020	40.31	40.33	39.77	39.94
4331	AMEX	EEM	Thu, Jun 25, 2020	40.12	40.44	39.98	40.43
4330	AMEX	EEM	Wed, Jun 24, 2020	40.64	40.76	39.98	40.26
4329	AMEX	EEM	Tue, Jun 23, 2020	40.89	41.07	40.76	40.80
4328	AMEX	EEM	Mon, Jun 22, 2020	40.19	40.50	40.10	40.41
4327	AMEX	EEM	Fri, Jun 19, 2020	40.47	40.48	39.78	39.92
4326	AMEX	EEM	Thu, Jun 18, 2020	39.81	40.08	39.80	39.93
4325	AMEX	EEM	Wed, Jun 17, 2020	39.87	40.11	39.79	39.91
4324	AMEX	EEM	Tue, Jun 16, 2020	40.27	40.27	39.25	39.53
4323	AMEX	EEM	Mon, Jun 15, 2020	38.62	39.51	38.50	39.28
4322	AMEX	EEM	Fri, Jun 12, 2020	40.02	40.10	39.28	39.64
4321	AMEX	EEM	Thu, Jun 11, 2020	39.86	40.08	38.99	39.04
4320	AMEX	EEM	Wed, Jun 10, 2020	41.01	41.31	40.67	41.19
4319	AMEX	EEM	Tue, Jun 9, 2020	40.58	40.98	40.43	40.89
4318	AMEX	EEM	Mon, Jun 8, 2020	40.80	41.19	40.56	41.17
4317	AMEX	EEM	Fri, Jun 5, 2020	40.90	41.16	40.82	40.92
4316	AMEX	EEM	Thu, Jun 4, 2020	39.91	40.18	39.68	39.87
4315	AMEX	EEM	Wed, Jun 3, 2020	40.05	40.52	39.99	40.44
4314	AMEX	EEM	Tue, Jun 2, 2020	39.07	39.57	38.98	39.52
4313	AMEX	EEM	Mon, Jun 1, 2020	38.08	38.63	38.01	38.60
4312	AMEX	EEM	Fri, May 29, 2020	37.35	37.80	37.09	37.73
4311	AMEX	EEM	Thu, May 28, 2020	37.47	37.65	37.07	37.09
4310	AMEX	EEM	Wed, May 27, 2020	37.40	37.43	36.91	37.35
4309	AMEX	EEM	Tue, May 26, 2020	37.58	37.73	37.19	37.23
4308	AMEX	EEM	Fri, May 22, 2020	36.62	36.62	36.31	36.43
4307	AMEX	EEM	Thu, May 21, 2020	37.40	37.53	37.02	37.20
4306	AMEX	EEM	Wed, May 20, 2020	37.73	37.91	37.43	37.63
4305	AMEX	EEM	Tue, May 19, 2020	37.38	37.56	37.12	37.14
4304	AMEX	EEM	Mon, May 18, 2020	36.92	37.52	36.91	37.44
4303	AMEX	EEM	Fri, May 15, 2020	35.96	36.20	35.84	36.03
4302	AMEX	EEM	Thu, May 14, 2020	35.69	36.59	35.56	36.53
4301	AMEX	EEM	Wed, May 13, 2020	36.87	36.95	36.15	36.39
4300	AMEX	EEM	Tue, May 12, 2020	36.90	37.16	36.45	36.46
4299	AMEX	EEM	Mon, May 11, 2020	36.62	36.84	36.56	36.60
4298	AMEX	EEM	Fri, May 8, 2020	36.54	36.95	36.51	36.84
4297	AMEX	EEM	Thu, May 7, 2020	36.13	36.24	35.91	36.08
4296	AMEX	EEM	Wed, May 6, 2020	36.12	36.16	35.77	35.79
4295	AMEX	EEM	Tue, May 5, 2020	36.06	36.24	35.86	35.90
4294	AMEX	EEM	Mon, May 4, 2020	35.46	35.74	35.32	35.70
4293	AMEX	EEM	Fri, May 1, 2020	35.75	35.88	35.20	35.32
4292	AMEX	EEM	Thu, Apr 30, 2020	37.24	37.36	36.40	36.64
4291	AMEX	EEM	Wed, Apr 29, 2020	36.99	37.50	36.92	37.43
4290	AMEX	EEM	Tue, Apr 28, 2020	36.82	36.85	36.35	36.37
4289	AMEX	EEM	Mon, Apr 27, 2020	36.05	36.37	36.00	36.30
4288	AMEX	EEM	Fri, Apr 24, 2020	35.69	35.74	35.25	35.58
4287	AMEX	EEM	Thu, Apr 23, 2020	36.04	36.29	35.61	35.63
4286	AMEX	EEM	Wed, Apr 22, 2020	35.78	35.87	35.69	35.76
4285	AMEX	EEM	Tue, Apr 21, 2020	34.98	35.18	34.74	34.81
4284	AMEX	EEM	Mon, Apr 20, 2020	35.88	36.24	35.73	35.80
4283	AMEX	EEM	Fri, Apr 17, 2020	36.43	36.48	36.00	36.26
4282	AMEX	EEM	Thu, Apr 16, 2020	35.78	35.82	35.36	35.47
4281	AMEX	EEM	Wed, Apr 15, 2020	35.35	35.46	35.12	35.28
4280	AMEX	EEM	Tue, Apr 14, 2020	36.21	36.48	36.01	36.21
4279	AMEX	EEM	Mon, Apr 13, 2020	35.34	35.45	35.00	35.40
4278	AMEX	EEM	Thu, Apr 9, 2020	35.86	36.09	35.26	35.35
4277	AMEX	EEM	Wed, Apr 8, 2020	35.21	35.57	34.94	35.48
4276	AMEX	EEM	Tue, Apr 7, 2020	36.09	36.12	35.05	35.12
4275	AMEX	EEM	Mon, Apr 6, 2020	34.44	34.95	34.30	34.94
4274	AMEX	EEM	Fri, Apr 3, 2020	33.69	33.86	32.95	33.13
4273	AMEX	EEM	Thu, Apr 2, 2020	33.29	33.94	33.20	33.77
4272	AMEX	EEM	Wed, Apr 1, 2020	33.10	33.33	32.62	32.67
4271	AMEX	EEM	Tue, Mar 31, 2020	33.98	34.55	33.92	34.13
4270	AMEX	EEM	Mon, Mar 30, 2020	33.47	33.93	33.22	33.90
4269	AMEX	EEM	Fri, Mar 27, 2020	33.45	33.96	33.19	33.35
4268	AMEX	EEM	Thu, Mar 26, 2020	34.36	35.45	34.28	35.36
4267	AMEX	EEM	Wed, Mar 25, 2020	33.51	34.53	33.19	34.07
4266	AMEX	EEM	Tue, Mar 24, 2020	32.61	32.97	32.35	32.91
4265	AMEX	EEM	Mon, Mar 23, 2020	31.06	31.16	30.10	30.61
4264	AMEX	EEM	Fri, Mar 20, 2020	32.59	32.72	31.25	31.36
4263	AMEX	EEM	Thu, Mar 19, 2020	30.81	31.55	30.25	31.13
4262	AMEX	EEM	Wed, Mar 18, 2020	30.91	32.02	30.15	30.89
4261	AMEX	EEM	Tue, Mar 17, 2020	32.56	33.81	32.03	33.81
4260	AMEX	EEM	Mon, Mar 16, 2020	32.00	33.48	31.59	31.63
4259	AMEX	EEM	Fri, Mar 13, 2020	36.61	36.70	34.38	36.14
4258	AMEX	EEM	Thu, Mar 12, 2020	34.13	34.67	32.89	33.71
4257	AMEX	EEM	Wed, Mar 11, 2020	38.20	38.33	37.22	37.46
4256	AMEX	EEM	Tue, Mar 10, 2020	38.95	39.33	38.17	39.29
4255	AMEX	EEM	Mon, Mar 9, 2020	37.23	38.10	36.60	37.39
4254	AMEX	EEM	Fri, Mar 6, 2020	40.27	40.39	39.81	40.13
4253	AMEX	EEM	Thu, Mar 5, 2020	41.52	41.68	40.80	40.97
4252	AMEX	EEM	Wed, Mar 4, 2020	41.74	41.93	41.51	41.85
4251	AMEX	EEM	Tue, Mar 3, 2020	41.41	42.08	40.83	41.12
4250	AMEX	EEM	Mon, Mar 2, 2020	40.64	41.41	40.40	41.40
4249	AMEX	EEM	Fri, Feb 28, 2020	39.55	40.62	39.28	40.52
4248	AMEX	EEM	Thu, Feb 27, 2020	41.21	41.52	40.66	40.67
4247	AMEX	EEM	Wed, Feb 26, 2020	41.83	42.24	41.64	41.67
4246	AMEX	EEM	Tue, Feb 25, 2020	42.28	42.35	41.34	41.34
4245	AMEX	EEM	Mon, Feb 24, 2020	41.46	41.91	41.43	41.67
4244	AMEX	EEM	Fri, Feb 21, 2020	43.44	43.53	43.23	43.29
4243	AMEX	EEM	Thu, Feb 20, 2020	43.88	44.34	43.40	43.54
4242	AMEX	EEM	Wed, Feb 19, 2020	44.25	44.33	44.19	44.23
4241	AMEX	EEM	Tue, Feb 18, 2020	43.89	44.05	43.81	43.91
4240	AMEX	EEM	Fri, Feb 14, 2020	44.46	44.47	44.04	44.20
4239	AMEX	EEM	Thu, Feb 13, 2020	44.29	44.45	44.16	44.18
4238	AMEX	EEM	Wed, Feb 12, 2020	44.59	44.84	44.50	44.77
4237	AMEX	EEM	Tue, Feb 11, 2020	44.14	44.41	44.08	44.17
4236	AMEX	EEM	Mon, Feb 10, 2020	43.38	43.63	43.38	43.60
4235	AMEX	EEM	Fri, Feb 7, 2020	43.53	43.55	43.25	43.36
4234	AMEX	EEM	Thu, Feb 6, 2020	44.33	44.35	43.96	43.97
4233	AMEX	EEM	Wed, Feb 5, 2020	44.46	44.47	43.90	43.93
4232	AMEX	EEM	Tue, Feb 4, 2020	43.68	43.93	43.65	43.68
4231	AMEX	EEM	Mon, Feb 3, 2020	42.27	42.68	42.26	42.58
4230	AMEX	EEM	Fri, Jan 31, 2020	42.30	42.33	41.88	42.11
4229	AMEX	EEM	Thu, Jan 30, 2020	42.66	43.03	42.43	42.98
4228	AMEX	EEM	Wed, Jan 29, 2020	43.76	43.79	43.50	43.63
4227	AMEX	EEM	Tue, Jan 28, 2020	43.22	43.50	43.03	43.42
4226	AMEX	EEM	Mon, Jan 27, 2020	42.74	44.97	42.66	43.06
4225	AMEX	EEM	Fri, Jan 24, 2020	45.02	45.03	44.39	44.60
4224	AMEX	EEM	Thu, Jan 23, 2020	44.72	45.10	44.48	44.96
4223	AMEX	EEM	Wed, Jan 22, 2020	45.56	45.58	45.30	45.43
4222	AMEX	EEM	Tue, Jan 21, 2020	45.27	45.35	45.03	45.06
4221	AMEX	EEM	Fri, Jan 17, 2020	46.12	46.26	46.01	46.23
4220	AMEX	EEM	Thu, Jan 16, 2020	45.98	46.04	45.83	45.97
4219	AMEX	EEM	Wed, Jan 15, 2020	45.87	45.92	45.61	45.68
4218	AMEX	EEM	Tue, Jan 14, 2020	46.03	46.07	45.82	46.04
4217	AMEX	EEM	Mon, Jan 13, 2020	45.91	46.32	45.81	46.30
4216	AMEX	EEM	Fri, Jan 10, 2020	45.64	45.77	45.53	45.59
4215	AMEX	EEM	Thu, Jan 9, 2020	45.48	45.48	45.26	45.35
4214	AMEX	EEM	Wed, Jan 8, 2020	44.73	45.30	44.69	45.05
4213	AMEX	EEM	Tue, Jan 7, 2020	44.79	44.90	44.69	44.79
4212	AMEX	EEM	Mon, Jan 6, 2020	44.60	44.87	44.59	44.82
4211	AMEX	EEM	Fri, Jan 3, 2020	45.03	45.26	44.91	44.93
4210	AMEX	EEM	Thu, Jan 2, 2020	45.36	45.78	45.35	45.78
4209	AMEX	EEM	Tue, Dec 31, 2019	44.80	44.92	44.68	44.87
4208	AMEX	EEM	Mon, Dec 30, 2019	45.18	45.18	44.71	44.77
4207	AMEX	EEM	Fri, Dec 27, 2019	45.18	45.20	44.95	45.07
4206	AMEX	EEM	Thu, Dec 26, 2019	44.74	44.91	44.72	44.89
4205	AMEX	EEM	Tue, Dec 24, 2019	44.58	44.62	44.48	44.57
4204	AMEX	EEM	Mon, Dec 23, 2019	44.59	44.67	44.54	44.67
4203	AMEX	EEM	Fri, Dec 20, 2019	44.57	44.67	44.50	44.61
4202	AMEX	EEM	Thu, Dec 19, 2019	44.36	44.53	44.33	44.52
4201	AMEX	EEM	Wed, Dec 18, 2019	44.46	44.51	44.36	44.50
4200	AMEX	EEM	Tue, Dec 17, 2019	44.20	44.31	44.12	44.26
4199	AMEX	EEM	Mon, Dec 16, 2019	43.89	44.01	43.82	43.86
4198	AMEX	EEM	Fri, Dec 13, 2019	44.55	44.87	44.30	43.49
4197	AMEX	EEM	Thu, Dec 12, 2019	43.81	44.50	43.77	44.44
4196	AMEX	EEM	Wed, Dec 11, 2019	43.29	43.72	43.27	43.68
4195	AMEX	EEM	Tue, Dec 10, 2019	42.99	43.14	42.91	43.05
4194	AMEX	EEM	Mon, Dec 9, 2019	43.03	43.17	42.88	42.90
4193	AMEX	EEM	Fri, Dec 6, 2019	43.07	43.13	42.98	43.07
4192	AMEX	EEM	Thu, Dec 5, 2019	42.72	42.88	42.65	42.82
4191	AMEX	EEM	Wed, Dec 4, 2019	42.63	42.70	42.57	42.63
4190	AMEX	EEM	Tue, Dec 3, 2019	42.16	42.32	41.97	42.31
4189	AMEX	EEM	Mon, Dec 2, 2019	42.67	42.68	42.37	42.53
4188	AMEX	EEM	Fri, Nov 29, 2019	42.64	42.72	42.54	42.54
4187	AMEX	EEM	Wed, Nov 27, 2019	43.09	43.24	43.01	43.22
4186	AMEX	EEM	Tue, Nov 26, 2019	43.06	43.19	42.89	43.17
4185	AMEX	EEM	Mon, Nov 25, 2019	43.14	43.34	43.10	43.30
4184	AMEX	EEM	Fri, Nov 22, 2019	42.95	42.99	42.77	42.87
4183	AMEX	EEM	Thu, Nov 21, 2019	42.79	42.89	42.68	42.87
4182	AMEX	EEM	Wed, Nov 20, 2019	43.00	43.16	42.78	42.96
4181	AMEX	EEM	Tue, Nov 19, 2019	43.38	43.38	43.09	43.15
4180	AMEX	EEM	Mon, Nov 18, 2019	43.14	43.22	43.02	43.06
4179	AMEX	EEM	Fri, Nov 15, 2019	43.07	43.22	43.03	43.13
4178	AMEX	EEM	Thu, Nov 14, 2019	42.72	42.85	42.57	42.79
4177	AMEX	EEM	Wed, Nov 13, 2019	42.66	42.84	42.60	42.76
4176	AMEX	EEM	Tue, Nov 12, 2019	43.26	43.28	43.01	43.09
4175	AMEX	EEM	Mon, Nov 11, 2019	43.14	43.42	43.10	43.37
4174	AMEX	EEM	Fri, Nov 8, 2019	43.73	43.83	43.59	43.68
4173	AMEX	EEM	Thu, Nov 7, 2019	44.09	44.25	44.03	44.08
4172	AMEX	EEM	Wed, Nov 6, 2019	43.87	43.91	43.62	43.76
4171	AMEX	EEM	Tue, Nov 5, 2019	43.91	43.94	43.70	43.90
4170	AMEX	EEM	Mon, Nov 4, 2019	43.77	43.82	43.58	43.65
4169	AMEX	EEM	Fri, Nov 1, 2019	43.03	43.25	43.01	43.22
4168	AMEX	EEM	Thu, Oct 31, 2019	42.76	42.77	42.36	42.58
4167	AMEX	EEM	Wed, Oct 30, 2019	42.63	42.92	42.45	42.92
4166	AMEX	EEM	Tue, Oct 29, 2019	42.73	42.86	42.69	42.73
4165	AMEX	EEM	Mon, Oct 28, 2019	42.90	43.06	42.88	42.95
4164	AMEX	EEM	Fri, Oct 25, 2019	42.40	42.73	42.38	42.70
4163	AMEX	EEM	Thu, Oct 24, 2019	42.58	42.59	42.37	42.40
4162	AMEX	EEM	Wed, Oct 23, 2019	42.22	42.45	42.19	42.40
4161	AMEX	EEM	Tue, Oct 22, 2019	42.39	42.54	42.33	42.39
4160	AMEX	EEM	Mon, Oct 21, 2019	42.16	42.37	42.10	42.36
4159	AMEX	EEM	Fri, Oct 18, 2019	42.11	42.22	41.87	41.98
4158	AMEX	EEM	Thu, Oct 17, 2019	42.37	42.39	42.14	42.20
4157	AMEX	EEM	Wed, Oct 16, 2019	41.88	42.08	41.79	42.04
4156	AMEX	EEM	Tue, Oct 15, 2019	41.67	42.01	41.65	41.92
4155	AMEX	EEM	Mon, Oct 14, 2019	41.68	41.74	41.54	41.55
4154	AMEX	EEM	Fri, Oct 11, 2019	41.70	42.05	41.63	41.73
4153	AMEX	EEM	Thu, Oct 10, 2019	40.80	41.24	40.79	41.07
4152	AMEX	EEM	Wed, Oct 9, 2019	40.67	40.81	40.60	40.65
4151	AMEX	EEM	Tue, Oct 8, 2019	40.55	40.60	40.31	40.34
4150	AMEX	EEM	Mon, Oct 7, 2019	40.72	40.93	40.60	40.63
4149	AMEX	EEM	Fri, Oct 4, 2019	40.67	41.05	40.63	40.97
4148	AMEX	EEM	Thu, Oct 3, 2019	40.41	40.79	40.30	40.79
4147	AMEX	EEM	Wed, Oct 2, 2019	40.28	40.34	40.07	40.27
4146	AMEX	EEM	Tue, Oct 1, 2019	40.90	40.91	40.55	40.58
4145	AMEX	EEM	Mon, Sep 30, 2019	40.98	41.10	40.82	40.87
4144	AMEX	EEM	Fri, Sep 27, 2019	41.17	41.27	40.49	40.64
4143	AMEX	EEM	Thu, Sep 26, 2019	41.25	41.30	41.05	41.17
4142	AMEX	EEM	Wed, Sep 25, 2019	40.94	41.27	40.79	41.18
4141	AMEX	EEM	Tue, Sep 24, 2019	41.63	41.64	41.17	41.21
4140	AMEX	EEM	Mon, Sep 23, 2019	41.41	41.67	41.41	41.65
4139	AMEX	EEM	Fri, Sep 20, 2019	41.88	41.93	41.44	41.61
4138	AMEX	EEM	Thu, Sep 19, 2019	41.74	41.88	41.50	41.57
4137	AMEX	EEM	Wed, Sep 18, 2019	41.84	41.90	41.41	41.74
4136	AMEX	EEM	Tue, Sep 17, 2019	41.53	41.94	41.50	41.91
4135	AMEX	EEM	Mon, Sep 16, 2019	41.91	42.11	41.81	41.91
4134	AMEX	EEM	Fri, Sep 13, 2019	42.25	42.35	42.16	42.24
4133	AMEX	EEM	Thu, Sep 12, 2019	41.97	42.25	41.82	42.00
4132	AMEX	EEM	Wed, Sep 11, 2019	41.56	41.73	41.49	41.70
4131	AMEX	EEM	Tue, Sep 10, 2019	41.34	41.49	41.17	41.41
4130	AMEX	EEM	Mon, Sep 9, 2019	41.36	41.50	41.25	41.38
4129	AMEX	EEM	Fri, Sep 6, 2019	41.30	41.39	41.20	41.25
4128	AMEX	EEM	Thu, Sep 5, 2019	41.09	41.22	41.05	41.07
4127	AMEX	EEM	Wed, Sep 4, 2019	40.49	40.66	40.40	40.61
4126	AMEX	EEM	Tue, Sep 3, 2019	39.73	39.95	39.73	39.94
4125	AMEX	EEM	Fri, Aug 30, 2019	40.21	40.22	39.96	40.19
4124	AMEX	EEM	Thu, Aug 29, 2019	39.69	39.91	39.55	39.88
4123	AMEX	EEM	Wed, Aug 28, 2019	39.26	39.51	39.16	39.44
4122	AMEX	EEM	Tue, Aug 27, 2019	39.53	39.67	39.30	39.33
4121	AMEX	EEM	Mon, Aug 26, 2019	39.33	39.38	39.16	39.26
4120	AMEX	EEM	Fri, Aug 23, 2019	39.55	39.93	38.99	39.05
4119	AMEX	EEM	Thu, Aug 22, 2019	39.86	39.92	39.53	39.64
4118	AMEX	EEM	Wed, Aug 21, 2019	40.20	40.20	39.97	40.16
4117	AMEX	EEM	Tue, Aug 20, 2019	39.83	39.97	39.73	39.78
4116	AMEX	EEM	Mon, Aug 19, 2019	40.04	40.05	39.67	39.70
4115	AMEX	EEM	Fri, Aug 16, 2019	39.36	39.64	39.36	39.54
4114	AMEX	EEM	Thu, Aug 15, 2019	39.10	39.16	38.81	39.00
4113	AMEX	EEM	Wed, Aug 14, 2019	39.09	39.19	38.72	38.74
4112	AMEX	EEM	Tue, Aug 13, 2019	39.09	40.11	39.02	39.89
4111	AMEX	EEM	Mon, Aug 12, 2019	39.37	39.52	39.28	39.39
4110	AMEX	EEM	Fri, Aug 9, 2019	40.03	40.09	39.70	39.87
4109	AMEX	EEM	Thu, Aug 8, 2019	40.04	40.30	39.94	40.28
4108	AMEX	EEM	Wed, Aug 7, 2019	39.21	39.81	39.05	39.79
4107	AMEX	EEM	Tue, Aug 6, 2019	39.72	39.81	39.35	39.61
4106	AMEX	EEM	Mon, Aug 5, 2019	39.43	39.51	38.85	39.05
4105	AMEX	EEM	Fri, Aug 2, 2019	40.79	40.88	40.43	40.55
4104	AMEX	EEM	Thu, Aug 1, 2019	41.78	42.10	40.84	40.95
4103	AMEX	EEM	Wed, Jul 31, 2019	42.27	42.30	41.28	41.77
4102	AMEX	EEM	Tue, Jul 30, 2019	42.29	42.43	42.16	42.29
4101	AMEX	EEM	Mon, Jul 29, 2019	42.56	42.65	42.41	42.62
4100	AMEX	EEM	Fri, Jul 26, 2019	42.78	42.82	42.58	42.70
4099	AMEX	EEM	Thu, Jul 25, 2019	42.90	43.11	42.53	42.61
4098	AMEX	EEM	Wed, Jul 24, 2019	42.87	43.02	42.87	42.99
4097	AMEX	EEM	Tue, Jul 23, 2019	42.92	43.02	42.75	42.92
4096	AMEX	EEM	Mon, Jul 22, 2019	42.97	43.03	42.84	42.87
4095	AMEX	EEM	Fri, Jul 19, 2019	43.20	43.22	42.82	42.86
4094	AMEX	EEM	Thu, Jul 18, 2019	42.80	43.13	42.78	43.08
4093	AMEX	EEM	Wed, Jul 17, 2019	42.93	43.01	42.77	42.82
4092	AMEX	EEM	Tue, Jul 16, 2019	43.06	43.18	42.91	42.95
4091	AMEX	EEM	Mon, Jul 15, 2019	43.03	43.10	42.97	43.01
4090	AMEX	EEM	Fri, Jul 12, 2019	42.86	42.89	42.68	42.85
4089	AMEX	EEM	Thu, Jul 11, 2019	43.05	43.05	42.70	42.82
4088	AMEX	EEM	Wed, Jul 10, 2019	42.97	43.13	42.86	42.90
4087	AMEX	EEM	Tue, Jul 9, 2019	42.33	42.59	42.32	42.54
4086	AMEX	EEM	Mon, Jul 8, 2019	42.63	42.73	42.56	42.67
4085	AMEX	EEM	Fri, Jul 5, 2019	42.93	43.03	42.71	42.93
4084	AMEX	EEM	Wed, Jul 3, 2019	43.11	43.23	43.05	43.23
4083	AMEX	EEM	Tue, Jul 2, 2019	43.38	43.41	43.19	43.31
4082	AMEX	EEM	Mon, Jul 1, 2019	43.70	43.74	43.26	43.42
4081	AMEX	EEM	Fri, Jun 28, 2019	42.97	43.00	42.78	42.91
4080	AMEX	EEM	Thu, Jun 27, 2019	42.85	42.99	42.78	42.97
4079	AMEX	EEM	Wed, Jun 26, 2019	42.60	42.82	42.57	42.67
4078	AMEX	EEM	Tue, Jun 25, 2019	42.54	42.59	42.21	42.27
4077	AMEX	EEM	Mon, Jun 24, 2019	42.75	42.82	42.67	42.71
4076	AMEX	EEM	Fri, Jun 21, 2019	42.74	42.87	42.67	42.77
4075	AMEX	EEM	Thu, Jun 20, 2019	43.18	43.21	42.74	42.91
4074	AMEX	EEM	Wed, Jun 19, 2019	42.02	42.50	41.92	42.29
4073	AMEX	EEM	Tue, Jun 18, 2019	41.40	42.03	41.39	41.94
4072	AMEX	EEM	Mon, Jun 17, 2019	40.82	41.03	40.82	40.95
4071	AMEX	EEM	Fri, Jun 14, 2019	41.29	41.31	41.08	40.79
4070	AMEX	EEM	Thu, Jun 13, 2019	41.69	41.76	41.43	41.56
4069	AMEX	EEM	Wed, Jun 12, 2019	41.78	41.81	41.55	41.63
4068	AMEX	EEM	Tue, Jun 11, 2019	42.15	42.22	41.96	42.08
4067	AMEX	EEM	Mon, Jun 10, 2019	41.56	41.81	41.47	41.61
4066	AMEX	EEM	Fri, Jun 7, 2019	41.08	41.52	41.06	41.18
4065	AMEX	EEM	Thu, Jun 6, 2019	40.84	40.95	40.69	40.86
4064	AMEX	EEM	Wed, Jun 5, 2019	41.22	41.24	40.73	40.84
4063	AMEX	EEM	Tue, Jun 4, 2019	40.91	41.20	40.82	41.17
4062	AMEX	EEM	Mon, Jun 3, 2019	41.05	41.30	40.97	41.08
4061	AMEX	EEM	Fri, May 31, 2019	40.38	40.81	40.35	40.71
4060	AMEX	EEM	Thu, May 30, 2019	40.48	40.73	40.45	40.57
4059	AMEX	EEM	Wed, May 29, 2019	39.93	40.37	39.88	40.35
4058	AMEX	EEM	Tue, May 28, 2019	40.37	40.42	40.01	40.09
4057	AMEX	EEM	Fri, May 24, 2019	40.22	40.27	39.91	39.95
4056	AMEX	EEM	Thu, May 23, 2019	39.88	40.08	39.75	39.91
4055	AMEX	EEM	Wed, May 22, 2019	40.58	40.62	40.39	40.43
4054	AMEX	EEM	Tue, May 21, 2019	40.39	40.64	40.29	40.63
4053	AMEX	EEM	Mon, May 20, 2019	40.17	40.30	39.97	40.12
4052	AMEX	EEM	Fri, May 17, 2019	40.35	40.63	40.25	40.29
4051	AMEX	EEM	Thu, May 16, 2019	41.17	41.42	41.01	41.03
4050	AMEX	EEM	Wed, May 15, 2019	40.90	41.31	40.84	41.23
4049	AMEX	EEM	Tue, May 14, 2019	41.13	41.30	40.98	41.15
4048	AMEX	EEM	Mon, May 13, 2019	40.68	40.87	40.38	40.58
4047	AMEX	EEM	Fri, May 10, 2019	41.85	42.11	41.34	41.98
4046	AMEX	EEM	Thu, May 9, 2019	41.45	41.93	41.15	41.73
4045	AMEX	EEM	Wed, May 8, 2019	42.58	42.76	42.38	42.40
4044	AMEX	EEM	Tue, May 7, 2019	42.86	42.86	42.21	42.46
4043	AMEX	EEM	Mon, May 6, 2019	42.84	43.39	42.79	43.31
4042	AMEX	EEM	Fri, May 3, 2019	44.02	44.28	43.96	44.22
4041	AMEX	EEM	Thu, May 2, 2019	43.70	43.85	43.45	43.70
4040	AMEX	EEM	Wed, May 1, 2019	44.01	44.35	43.54	43.60
4039	AMEX	EEM	Tue, Apr 30, 2019	43.85	44.03	43.63	43.93
4038	AMEX	EEM	Mon, Apr 29, 2019	44.00	44.05	43.88	43.97
4037	AMEX	EEM	Fri, Apr 26, 2019	43.78	43.96	43.64	43.88
4036	AMEX	EEM	Thu, Apr 25, 2019	43.50	43.72	43.37	43.71
4035	AMEX	EEM	Wed, Apr 24, 2019	44.07	44.08	43.63	43.77
4034	AMEX	EEM	Tue, Apr 23, 2019	44.20	44.45	44.15	44.37
4033	AMEX	EEM	Mon, Apr 22, 2019	44.14	44.32	44.06	44.27
4032	AMEX	EEM	Thu, Apr 18, 2019	44.43	44.65	44.30	44.56
4031	AMEX	EEM	Wed, Apr 17, 2019	44.77	44.84	44.48	44.59
4030	AMEX	EEM	Tue, Apr 16, 2019	44.32	44.52	44.32	44.46
4029	AMEX	EEM	Mon, Apr 15, 2019	44.32	44.34	43.96	44.13
4028	AMEX	EEM	Fri, Apr 12, 2019	44.48	44.52	44.26	44.36
4027	AMEX	EEM	Thu, Apr 11, 2019	44.20	44.23	43.92	44.04
4026	AMEX	EEM	Wed, Apr 10, 2019	44.50	44.64	44.41	44.52
4025	AMEX	EEM	Tue, Apr 9, 2019	44.43	44.46	44.27	44.31
4024	AMEX	EEM	Mon, Apr 8, 2019	44.18	44.44	44.11	44.40
4023	AMEX	EEM	Fri, Apr 5, 2019	44.18	44.42	44.14	44.40
4022	AMEX	EEM	Thu, Apr 4, 2019	43.78	44.14	43.76	44.06
4021	AMEX	EEM	Wed, Apr 3, 2019	43.91	44.14	43.73	43.79
4020	AMEX	EEM	Tue, Apr 2, 2019	43.67	43.69	43.35	43.49
4019	AMEX	EEM	Mon, Apr 1, 2019	43.50	43.67	43.40	43.63
4018	AMEX	EEM	Fri, Mar 29, 2019	42.95	43.00	42.72	42.92
4017	AMEX	EEM	Thu, Mar 28, 2019	42.34	42.53	42.19	42.48
4016	AMEX	EEM	Wed, Mar 27, 2019	42.44	42.53	42.06	42.20
4015	AMEX	EEM	Tue, Mar 26, 2019	42.67	42.78	42.43	42.66
4014	AMEX	EEM	Mon, Mar 25, 2019	42.34	42.66	42.30	42.53
4013	AMEX	EEM	Fri, Mar 22, 2019	43.05	43.15	42.39	42.43
4012	AMEX	EEM	Thu, Mar 21, 2019	43.42	43.72	43.32	43.71
4011	AMEX	EEM	Wed, Mar 20, 2019	43.44	44.01	43.14	43.65
4010	AMEX	EEM	Tue, Mar 19, 2019	43.61	43.74	43.48	43.58
4009	AMEX	EEM	Mon, Mar 18, 2019	43.39	43.58	43.33	43.56
4008	AMEX	EEM	Fri, Mar 15, 2019	42.85	43.14	42.82	43.08
4007	AMEX	EEM	Thu, Mar 14, 2019	42.52	42.54	42.29	42.46
4006	AMEX	EEM	Wed, Mar 13, 2019	42.66	42.75	42.55	42.69
4005	AMEX	EEM	Tue, Mar 12, 2019	42.64	42.75	42.56	42.64
4004	AMEX	EEM	Mon, Mar 11, 2019	42.01	42.47	42.01	42.42
4003	AMEX	EEM	Fri, Mar 8, 2019	41.44	41.68	41.39	41.64
4002	AMEX	EEM	Thu, Mar 7, 2019	42.48	42.49	41.87	41.94
4001	AMEX	EEM	Wed, Mar 6, 2019	42.99	43.05	42.66	42.73
4000	AMEX	EEM	Tue, Mar 5, 2019	42.75	43.04	42.66	42.97
3999	AMEX	EEM	Mon, Mar 4, 2019	42.72	42.78	42.18	42.55
3998	AMEX	EEM	Fri, Mar 1, 2019	42.78	42.81	42.41	42.49
3997	AMEX	EEM	Thu, Feb 28, 2019	42.72	42.74	42.44	42.44
3996	AMEX	EEM	Wed, Feb 27, 2019	43.09	43.16	42.85	43.00
3995	AMEX	EEM	Tue, Feb 26, 2019	43.22	43.52	43.19	43.37
3994	AMEX	EEM	Mon, Feb 25, 2019	43.52	43.73	43.42	43.52
3993	AMEX	EEM	Fri, Feb 22, 2019	42.93	43.16	42.84	43.04
3992	AMEX	EEM	Thu, Feb 21, 2019	42.63	42.67	42.37	42.57
3991	AMEX	EEM	Wed, Feb 20, 2019	42.65	42.93	42.54	42.66
3990	AMEX	EEM	Tue, Feb 19, 2019	41.93	42.51	41.93	42.42
3989	AMEX	EEM	Fri, Feb 15, 2019	42.13	42.13	41.95	42.09
3988	AMEX	EEM	Thu, Feb 14, 2019	41.82	42.30	41.74	42.15
3987	AMEX	EEM	Wed, Feb 13, 2019	42.39	42.47	41.97	42.07
3986	AMEX	EEM	Tue, Feb 12, 2019	42.37	42.55	42.31	42.37
3985	AMEX	EEM	Mon, Feb 11, 2019	42.24	42.26	42.00	42.02
3984	AMEX	EEM	Fri, Feb 8, 2019	42.09	42.23	41.85	42.16
3983	AMEX	EEM	Thu, Feb 7, 2019	42.49	42.71	42.03	42.40
3982	AMEX	EEM	Wed, Feb 6, 2019	43.22	43.25	42.74	42.83
3981	AMEX	EEM	Tue, Feb 5, 2019	43.03	43.46	42.96	43.42
3980	AMEX	EEM	Mon, Feb 4, 2019	42.63	42.95	42.54	42.83
3979	AMEX	EEM	Fri, Feb 1, 2019	42.78	42.84	42.63	42.76
3978	AMEX	EEM	Thu, Jan 31, 2019	42.79	43.14	42.78	43.10
3977	AMEX	EEM	Wed, Jan 30, 2019	42.08	42.83	41.88	42.74
3976	AMEX	EEM	Tue, Jan 29, 2019	41.97	41.99	41.73	41.83
3975	AMEX	EEM	Mon, Jan 28, 2019	41.57	41.79	41.44	41.76
3974	AMEX	EEM	Fri, Jan 25, 2019	42.10	42.31	42.04	42.20
3973	AMEX	EEM	Thu, Jan 24, 2019	41.28	41.68	41.28	41.65
3972	AMEX	EEM	Wed, Jan 23, 2019	41.21	41.28	40.90	41.25
3971	AMEX	EEM	Tue, Jan 22, 2019	41.06	41.15	40.65	40.83
3970	AMEX	EEM	Fri, Jan 18, 2019	41.52	41.72	41.42	41.55
3969	AMEX	EEM	Thu, Jan 17, 2019	40.84	41.55	40.80	41.35
3968	AMEX	EEM	Wed, Jan 16, 2019	40.96	41.31	40.95	41.17
3967	AMEX	EEM	Tue, Jan 15, 2019	40.62	40.89	40.55	40.67
3966	AMEX	EEM	Mon, Jan 14, 2019	40.21	40.58	40.14	40.39
3965	AMEX	EEM	Fri, Jan 11, 2019	40.60	40.80	40.50	40.73
3964	AMEX	EEM	Thu, Jan 10, 2019	40.42	40.96	40.42	40.93
3963	AMEX	EEM	Wed, Jan 9, 2019	40.34	40.86	40.33	40.64
3962	AMEX	EEM	Tue, Jan 8, 2019	39.80	40.00	39.57	39.93
3961	AMEX	EEM	Mon, Jan 7, 2019	39.72	39.95	39.50	39.78
3960	AMEX	EEM	Fri, Jan 4, 2019	39.01	39.86	38.92	39.69
3959	AMEX	EEM	Thu, Jan 3, 2019	38.73	38.76	38.30	38.45
3958	AMEX	EEM	Wed, Jan 2, 2019	38.59	39.19	38.58	39.16
3957	AMEX	EEM	Mon, Dec 31, 2018	39.50	39.54	38.93	39.06
3956	AMEX	EEM	Fri, Dec 28, 2018	39.19	39.46	39.00	39.24
3955	AMEX	EEM	Thu, Dec 27, 2018	38.40	38.91	38.25	38.87
3954	AMEX	EEM	Wed, Dec 26, 2018	38.41	38.96	38.04	38.92
3953	AMEX	EEM	Mon, Dec 24, 2018	38.44	38.72	38.16	38.16
3952	AMEX	EEM	Fri, Dec 21, 2018	38.90	39.11	38.32	38.52
3951	AMEX	EEM	Thu, Dec 20, 2018	38.88	39.13	38.46	38.79
3950	AMEX	EEM	Wed, Dec 19, 2018	39.33	39.73	38.17	38.49
3949	AMEX	EEM	Tue, Dec 18, 2018	39.17	39.38	39.03	39.14
3948	AMEX	EEM	Mon, Dec 17, 2018	39.89	40.04	39.33	38.88
3947	AMEX	EEM	Fri, Dec 14, 2018	39.89	40.18	39.80	39.83
3946	AMEX	EEM	Thu, Dec 13, 2018	40.56	40.68	40.35	40.40
3945	AMEX	EEM	Wed, Dec 12, 2018	40.50	40.78	40.38	40.41
3944	AMEX	EEM	Tue, Dec 11, 2018	40.02	40.03	39.48	39.76
3943	AMEX	EEM	Mon, Dec 10, 2018	39.61	39.68	38.97	39.46
3942	AMEX	EEM	Fri, Dec 7, 2018	40.58	40.85	39.78	39.88
3941	AMEX	EEM	Thu, Dec 6, 2018	39.93	40.68	39.68	40.64
3940	AMEX	EEM	Tue, Dec 4, 2018	41.95	42.02	40.92	41.02
3939	AMEX	EEM	Mon, Dec 3, 2018	42.13	42.15	41.70	41.91
3938	AMEX	EEM	Fri, Nov 30, 2018	40.96	41.17	40.80	41.08
3937	AMEX	EEM	Thu, Nov 29, 2018	41.19	41.40	40.92	41.12
3936	AMEX	EEM	Wed, Nov 28, 2018	40.79	41.51	40.47	41.48
3935	AMEX	EEM	Tue, Nov 27, 2018	40.09	40.51	40.03	40.51
3934	AMEX	EEM	Mon, Nov 26, 2018	40.30	40.42	40.08	40.23
3933	AMEX	EEM	Fri, Nov 23, 2018	39.74	39.95	39.71	39.74
3932	AMEX	EEM	Wed, Nov 21, 2018	40.21	40.48	40.13	40.21
3931	AMEX	EEM	Tue, Nov 20, 2018	39.72	39.91	39.34	39.48
3930	AMEX	EEM	Mon, Nov 19, 2018	40.62	40.68	40.24	40.35
3929	AMEX	EEM	Fri, Nov 16, 2018	40.49	41.11	40.37	40.90
3928	AMEX	EEM	Thu, Nov 15, 2018	40.14	41.05	40.06	40.82
3927	AMEX	EEM	Wed, Nov 14, 2018	40.06	40.19	39.57	39.93
3926	AMEX	EEM	Tue, Nov 13, 2018	39.62	40.08	39.44	39.69
3925	AMEX	EEM	Mon, Nov 12, 2018	39.67	39.74	39.14	39.24
3924	AMEX	EEM	Fri, Nov 9, 2018	39.93	39.98	39.49	39.80
3923	AMEX	EEM	Thu, Nov 8, 2018	41.09	41.23	40.42	40.55
3922	AMEX	EEM	Wed, Nov 7, 2018	41.41	41.70	41.15	41.63
3921	AMEX	EEM	Tue, Nov 6, 2018	40.73	40.93	40.64	40.86
3920	AMEX	EEM	Mon, Nov 5, 2018	40.81	41.02	40.71	40.93
3919	AMEX	EEM	Fri, Nov 2, 2018	41.25	41.40	40.41	40.82
3918	AMEX	EEM	Thu, Nov 1, 2018	39.78	40.59	39.56	40.56
3917	AMEX	EEM	Wed, Oct 31, 2018	39.16	39.39	39.00	39.16
3916	AMEX	EEM	Tue, Oct 30, 2018	38.23	38.75	38.15	38.74
3915	AMEX	EEM	Mon, Oct 29, 2018	39.01	39.07	37.58	38.00
3914	AMEX	EEM	Fri, Oct 26, 2018	38.31	38.97	38.14	38.67
3913	AMEX	EEM	Thu, Oct 25, 2018	38.82	39.39	38.71	39.12
3912	AMEX	EEM	Wed, Oct 24, 2018	39.46	39.51	38.36	38.38
3911	AMEX	EEM	Tue, Oct 23, 2018	39.15	39.89	38.93	39.66
3910	AMEX	EEM	Mon, Oct 22, 2018	40.34	40.42	39.92	40.10
3909	AMEX	EEM	Fri, Oct 19, 2018	39.91	40.16	39.58	39.67
3908	AMEX	EEM	Thu, Oct 18, 2018	39.93	39.96	39.16	39.30
3907	AMEX	EEM	Wed, Oct 17, 2018	40.55	40.58	40.16	40.36
3906	AMEX	EEM	Tue, Oct 16, 2018	40.36	40.90	40.29	40.86
3905	AMEX	EEM	Mon, Oct 15, 2018	39.94	40.14	39.78	39.86
3904	AMEX	EEM	Fri, Oct 12, 2018	40.26	40.36	39.75	40.29
3903	AMEX	EEM	Thu, Oct 11, 2018	39.32	39.74	38.77	39.14
3902	AMEX	EEM	Wed, Oct 10, 2018	40.54	40.55	39.53	39.54
3901	AMEX	EEM	Tue, Oct 9, 2018	40.57	40.96	40.43	40.75
3900	AMEX	EEM	Mon, Oct 8, 2018	40.56	40.99	40.48	40.90
3899	AMEX	EEM	Fri, Oct 5, 2018	41.01	41.08	40.46	40.84
3898	AMEX	EEM	Thu, Oct 4, 2018	41.61	41.62	40.81	40.99
3897	AMEX	EEM	Wed, Oct 3, 2018	42.69	42.72	41.92	42.04
3896	AMEX	EEM	Tue, Oct 2, 2018	42.37	42.60	42.26	42.39
3895	AMEX	EEM	Mon, Oct 1, 2018	43.13	43.16	42.83	42.93
3894	AMEX	EEM	Fri, Sep 28, 2018	42.89	43.15	42.78	42.92
3893	AMEX	EEM	Thu, Sep 27, 2018	43.13	43.35	43.09	43.21
3892	AMEX	EEM	Wed, Sep 26, 2018	42.98	43.51	42.94	43.00
3891	AMEX	EEM	Tue, Sep 25, 2018	42.81	43.01	42.76	42.91
3890	AMEX	EEM	Mon, Sep 24, 2018	42.73	42.79	42.59	42.74
3889	AMEX	EEM	Fri, Sep 21, 2018	43.09	43.30	43.03	43.23
3888	AMEX	EEM	Thu, Sep 20, 2018	42.93	43.06	42.69	43.03
3887	AMEX	EEM	Wed, Sep 19, 2018	42.33	42.61	42.32	42.56
3886	AMEX	EEM	Tue, Sep 18, 2018	41.78	42.05	41.77	41.98
3885	AMEX	EEM	Mon, Sep 17, 2018	41.65	41.81	41.52	41.58
3884	AMEX	EEM	Fri, Sep 14, 2018	42.23	42.28	41.76	41.96
3883	AMEX	EEM	Thu, Sep 13, 2018	42.06	42.28	41.81	42.00
3882	AMEX	EEM	Wed, Sep 12, 2018	41.04	41.69	40.89	41.44
3881	AMEX	EEM	Tue, Sep 11, 2018	40.74	41.24	40.63	41.23
3880	AMEX	EEM	Mon, Sep 10, 2018	41.54	41.54	41.09	41.14
3879	AMEX	EEM	Fri, Sep 7, 2018	41.63	41.94	41.39	41.55
3878	AMEX	EEM	Thu, Sep 6, 2018	41.80	41.91	41.48	41.76
3877	AMEX	EEM	Wed, Sep 5, 2018	41.84	41.91	41.59	41.72
3876	AMEX	EEM	Tue, Sep 4, 2018	42.49	42.49	42.23	42.33
3875	AMEX	EEM	Fri, Aug 31, 2018	42.89	43.31	42.84	43.17
3874	AMEX	EEM	Thu, Aug 30, 2018	43.42	43.42	42.80	42.95
3873	AMEX	EEM	Wed, Aug 29, 2018	43.73	44.12	43.64	44.10
3872	AMEX	EEM	Tue, Aug 28, 2018	44.11	44.18	43.74	43.83
3871	AMEX	EEM	Mon, Aug 27, 2018	43.77	44.16	43.76	43.99
3870	AMEX	EEM	Fri, Aug 24, 2018	43.22	43.40	43.08	43.37
3869	AMEX	EEM	Thu, Aug 23, 2018	43.13	43.26	42.53	42.58
3868	AMEX	EEM	Wed, Aug 22, 2018	42.98	43.35	42.98	43.28
3867	AMEX	EEM	Tue, Aug 21, 2018	42.83	43.11	42.80	42.94
3866	AMEX	EEM	Mon, Aug 20, 2018	42.31	42.44	42.17	42.40
3865	AMEX	EEM	Fri, Aug 17, 2018	41.62	42.31	41.52	42.21
3864	AMEX	EEM	Thu, Aug 16, 2018	41.92	42.11	41.75	41.77
3863	AMEX	EEM	Wed, Aug 15, 2018	41.54	41.71	41.13	41.51
3862	AMEX	EEM	Tue, Aug 14, 2018	42.64	42.86	42.56	42.74
3861	AMEX	EEM	Mon, Aug 13, 2018	42.79	42.89	42.37	42.48
3860	AMEX	EEM	Fri, Aug 10, 2018	43.14	43.33	43.05	43.19
3859	AMEX	EEM	Thu, Aug 9, 2018	44.32	44.42	44.10	44.13
3858	AMEX	EEM	Wed, Aug 8, 2018	44.23	44.32	44.09	44.26
3857	AMEX	EEM	Tue, Aug 7, 2018	44.38	44.55	44.30	44.32
3856	AMEX	EEM	Mon, Aug 6, 2018	43.89	44.02	43.77	43.87
3855	AMEX	EEM	Fri, Aug 3, 2018	44.02	44.26	43.97	44.21
3854	AMEX	EEM	Thu, Aug 2, 2018	43.55	43.94	43.46	43.87
3853	AMEX	EEM	Wed, Aug 1, 2018	44.47	44.69	44.34	44.46
3852	AMEX	EEM	Tue, Jul 31, 2018	44.62	44.93	44.51	44.86
3851	AMEX	EEM	Mon, Jul 30, 2018	44.79	44.86	44.49	44.62
3850	AMEX	EEM	Fri, Jul 27, 2018	44.86	44.95	44.45	44.69
3849	AMEX	EEM	Thu, Jul 26, 2018	44.65	44.78	44.50	44.53
3848	AMEX	EEM	Wed, Jul 25, 2018	44.60	45.06	44.48	45.03
3847	AMEX	EEM	Tue, Jul 24, 2018	44.39	44.57	44.18	44.31
3846	AMEX	EEM	Mon, Jul 23, 2018	43.76	43.78	43.53	43.67
3845	AMEX	EEM	Fri, Jul 20, 2018	43.77	44.04	43.74	43.96
3844	AMEX	EEM	Thu, Jul 19, 2018	43.20	43.53	43.06	43.34
3843	AMEX	EEM	Wed, Jul 18, 2018	43.69	43.92	43.56	43.88
3842	AMEX	EEM	Tue, Jul 17, 2018	43.44	44.01	43.39	43.93
3841	AMEX	EEM	Mon, Jul 16, 2018	43.64	43.70	43.45	43.61
3840	AMEX	EEM	Fri, Jul 13, 2018	43.77	43.95	43.62	43.85
3839	AMEX	EEM	Thu, Jul 12, 2018	43.76	43.92	43.60	43.82
3838	AMEX	EEM	Wed, Jul 11, 2018	43.37	43.58	43.06	43.23
3837	AMEX	EEM	Tue, Jul 10, 2018	44.05	44.11	43.74	44.09
3836	AMEX	EEM	Mon, Jul 9, 2018	44.01	44.20	43.79	44.19
3835	AMEX	EEM	Fri, Jul 6, 2018	42.95	43.58	42.92	43.41
3834	AMEX	EEM	Thu, Jul 5, 2018	43.05	43.09	42.65	42.82
3833	AMEX	EEM	Tue, Jul 3, 2018	43.18	43.22	42.87	42.93
3832	AMEX	EEM	Mon, Jul 2, 2018	42.62	42.97	42.53	42.90
3831	AMEX	EEM	Fri, Jun 29, 2018	43.24	43.45	43.20	43.33
3830	AMEX	EEM	Thu, Jun 28, 2018	42.29	42.71	42.15	42.69
3829	AMEX	EEM	Wed, Jun 27, 2018	43.10	43.11	42.20	42.33
3828	AMEX	EEM	Tue, Jun 26, 2018	43.35	43.43	43.05	43.16
3827	AMEX	EEM	Mon, Jun 25, 2018	43.51	43.56	42.90	43.33
3826	AMEX	EEM	Fri, Jun 22, 2018	44.10	44.12	43.77	43.92
3825	AMEX	EEM	Thu, Jun 21, 2018	43.82	43.84	43.41	43.47
3824	AMEX	EEM	Wed, Jun 20, 2018	44.30	44.36	44.04	44.09
3823	AMEX	EEM	Tue, Jun 19, 2018	43.57	43.99	43.41	43.90
3822	AMEX	EEM	Mon, Jun 18, 2018	44.59	44.74	44.34	44.39
3821	AMEX	EEM	Fri, Jun 15, 2018	45.17	45.29	44.92	45.23
3820	AMEX	EEM	Thu, Jun 14, 2018	45.90	45.99	45.54	45.59
3819	AMEX	EEM	Wed, Jun 13, 2018	46.29	46.36	45.62	45.90
3818	AMEX	EEM	Tue, Jun 12, 2018	46.31	46.37	46.03	46.21
3817	AMEX	EEM	Mon, Jun 11, 2018	46.38	46.50	46.26	46.33
3816	AMEX	EEM	Fri, Jun 8, 2018	46.17	46.53	45.99	46.33
3815	AMEX	EEM	Thu, Jun 7, 2018	46.97	47.02	46.13	46.42
3814	AMEX	EEM	Wed, Jun 6, 2018	46.84	47.15	46.74	47.14
3813	AMEX	EEM	Tue, Jun 5, 2018	46.66	46.74	46.42	46.44
3812	AMEX	EEM	Mon, Jun 4, 2018	46.72	46.91	46.70	46.80
3811	AMEX	EEM	Fri, Jun 1, 2018	46.06	46.35	46.00	46.33
3810	AMEX	EEM	Thu, May 31, 2018	45.65	45.92	45.46	45.69
3809	AMEX	EEM	Wed, May 30, 2018	45.36	45.76	45.16	45.71
3808	AMEX	EEM	Tue, May 29, 2018	45.74	45.88	45.12	45.35
3807	AMEX	EEM	Fri, May 25, 2018	46.23	46.50	46.19	46.43
3806	AMEX	EEM	Thu, May 24, 2018	46.24	46.33	45.73	46.24
3805	AMEX	EEM	Wed, May 23, 2018	45.96	46.53	45.95	46.49
3804	AMEX	EEM	Tue, May 22, 2018	46.55	46.75	46.45	46.51
3803	AMEX	EEM	Mon, May 21, 2018	46.45	46.54	46.16	46.35
3802	AMEX	EEM	Fri, May 18, 2018	46.05	46.19	45.94	46.07
3801	AMEX	EEM	Thu, May 17, 2018	46.67	46.80	46.31	46.46
3800	AMEX	EEM	Wed, May 16, 2018	46.92	47.27	46.92	47.18
3799	AMEX	EEM	Tue, May 15, 2018	46.58	46.70	46.28	46.48
3798	AMEX	EEM	Mon, May 14, 2018	47.66	47.78	47.39	47.46
3797	AMEX	EEM	Fri, May 11, 2018	47.68	47.73	47.28	47.40
3796	AMEX	EEM	Thu, May 10, 2018	47.07	47.65	46.99	47.48
3795	AMEX	EEM	Wed, May 9, 2018	46.56	46.61	46.27	46.51
3794	AMEX	EEM	Tue, May 8, 2018	46.27	46.44	45.98	46.42
3793	AMEX	EEM	Mon, May 7, 2018	46.05	46.35	46.02	46.16
3792	AMEX	EEM	Fri, May 4, 2018	45.77	46.59	45.73	46.43
3791	AMEX	EEM	Thu, May 3, 2018	46.29	46.35	45.60	46.22
3790	AMEX	EEM	Wed, May 2, 2018	46.74	46.84	46.28	46.32
3789	AMEX	EEM	Tue, May 1, 2018	46.64	46.76	46.10	46.69
3788	AMEX	EEM	Mon, Apr 30, 2018	47.43	47.49	46.91	46.92
3787	AMEX	EEM	Fri, Apr 27, 2018	47.24	47.34	46.97	47.26
3786	AMEX	EEM	Thu, Apr 26, 2018	46.57	47.00	46.54	46.97
3785	AMEX	EEM	Wed, Apr 25, 2018	46.31	46.41	46.01	46.30
3784	AMEX	EEM	Tue, Apr 24, 2018	47.26	47.36	46.43	46.66
3783	AMEX	EEM	Mon, Apr 23, 2018	47.17	47.30	46.78	46.88
3782	AMEX	EEM	Fri, Apr 20, 2018	47.59	47.62	47.05	47.26
3781	AMEX	EEM	Thu, Apr 19, 2018	48.26	48.29	47.70	47.86
3780	AMEX	EEM	Wed, Apr 18, 2018	47.91	48.31	47.84	48.14
3779	AMEX	EEM	Tue, Apr 17, 2018	47.42	47.87	47.40	47.73
3778	AMEX	EEM	Mon, Apr 16, 2018	47.50	47.67	47.35	47.63
3777	AMEX	EEM	Fri, Apr 13, 2018	48.01	48.06	47.44	47.57
3776	AMEX	EEM	Thu, Apr 12, 2018	47.97	48.19	47.89	48.05
3775	AMEX	EEM	Wed, Apr 11, 2018	47.75	48.18	47.74	48.07
3774	AMEX	EEM	Tue, Apr 10, 2018	47.82	48.12	47.61	48.05
3773	AMEX	EEM	Mon, Apr 9, 2018	47.42	47.66	47.12	47.13
3772	AMEX	EEM	Fri, Apr 6, 2018	47.54	47.87	46.80	47.08
3771	AMEX	EEM	Thu, Apr 5, 2018	48.09	48.26	47.83	48.02
3770	AMEX	EEM	Wed, Apr 4, 2018	46.59	47.93	46.54	47.90
3769	AMEX	EEM	Tue, Apr 3, 2018	47.84	47.94	47.46	47.88
3768	AMEX	EEM	Mon, Apr 2, 2018	47.95	48.17	46.96	47.41
3767	AMEX	EEM	Thu, Mar 29, 2018	47.63	48.45	47.57	48.28
3766	AMEX	EEM	Wed, Mar 28, 2018	47.38	47.55	46.97	47.29
3765	AMEX	EEM	Tue, Mar 27, 2018	48.45	48.52	47.42	47.53
3764	AMEX	EEM	Mon, Mar 26, 2018	48.10	48.47	47.55	48.41
3763	AMEX	EEM	Fri, Mar 23, 2018	47.94	48.03	46.87	46.89
3762	AMEX	EEM	Thu, Mar 22, 2018	48.37	48.61	47.78	47.86
3761	AMEX	EEM	Wed, Mar 21, 2018	49.16	49.70	49.01	49.51
3760	AMEX	EEM	Tue, Mar 20, 2018	49.09	49.34	48.98	49.22
3759	AMEX	EEM	Mon, Mar 19, 2018	48.89	49.00	48.39	48.68
3758	AMEX	EEM	Fri, Mar 16, 2018	49.14	49.35	49.12	49.21
3757	AMEX	EEM	Thu, Mar 15, 2018	49.66	49.73	49.14	49.32
3756	AMEX	EEM	Wed, Mar 14, 2018	49.79	49.86	49.23	49.50
3755	AMEX	EEM	Tue, Mar 13, 2018	50.10	50.18	49.24	49.42
3754	AMEX	EEM	Mon, Mar 12, 2018	49.81	49.97	49.61	49.87
3753	AMEX	EEM	Fri, Mar 9, 2018	49.11	49.77	49.07	49.75
3752	AMEX	EEM	Thu, Mar 8, 2018	48.79	48.84	48.48	48.71
3751	AMEX	EEM	Wed, Mar 7, 2018	48.34	48.73	48.12	48.70
3750	AMEX	EEM	Tue, Mar 6, 2018	49.01	49.03	48.52	48.65
3749	AMEX	EEM	Mon, Mar 5, 2018	47.61	48.29	47.55	48.20
3748	AMEX	EEM	Fri, Mar 2, 2018	47.35	48.23	47.11	48.13
3747	AMEX	EEM	Thu, Mar 1, 2018	48.37	48.75	47.50	47.93
3746	AMEX	EEM	Wed, Feb 28, 2018	48.83	48.89	48.02	48.02
3745	AMEX	EEM	Tue, Feb 27, 2018	49.53	49.59	48.72	48.72
3744	AMEX	EEM	Mon, Feb 26, 2018	49.85	50.18	49.57	50.18
3743	AMEX	EEM	Fri, Feb 23, 2018	49.45	49.74	49.24	49.72
3742	AMEX	EEM	Thu, Feb 22, 2018	48.97	49.35	48.81	48.85
3741	AMEX	EEM	Wed, Feb 21, 2018	49.30	49.86	48.78	48.82
3740	AMEX	EEM	Tue, Feb 20, 2018	48.66	49.03	48.59	48.86
3739	AMEX	EEM	Fri, Feb 16, 2018	49.34	49.99	49.33	49.54
3738	AMEX	EEM	Thu, Feb 15, 2018	49.56	49.86	48.99	49.70
3737	AMEX	EEM	Wed, Feb 14, 2018	47.41	48.82	47.39	48.70
3736	AMEX	EEM	Tue, Feb 13, 2018	47.22	47.65	47.17	47.51
3735	AMEX	EEM	Mon, Feb 12, 2018	47.08	47.49	46.66	47.15
3734	AMEX	EEM	Fri, Feb 9, 2018	46.31	46.78	45.04	46.42
3733	AMEX	EEM	Thu, Feb 8, 2018	47.63	47.67	45.63	45.69
3732	AMEX	EEM	Wed, Feb 7, 2018	48.00	48.52	47.30	47.33
3731	AMEX	EEM	Tue, Feb 6, 2018	47.32	49.28	47.18	48.87
3730	AMEX	EEM	Mon, Feb 5, 2018	48.98	49.48	47.33	47.33
3729	AMEX	EEM	Fri, Feb 2, 2018	49.82	49.85	49.01	49.05
3728	AMEX	EEM	Thu, Feb 1, 2018	50.57	50.85	50.30	50.34
3727	AMEX	EEM	Wed, Jan 31, 2018	51.28	51.34	50.64	51.03
3726	AMEX	EEM	Tue, Jan 30, 2018	50.74	50.80	50.38	50.59
3725	AMEX	EEM	Mon, Jan 29, 2018	51.45	51.51	51.22	51.29
3724	AMEX	EEM	Fri, Jan 26, 2018	51.73	52.08	51.61	52.08
3723	AMEX	EEM	Thu, Jan 25, 2018	51.45	51.83	51.21	51.37
3722	AMEX	EEM	Wed, Jan 24, 2018	51.30	51.52	51.04	51.40
3721	AMEX	EEM	Tue, Jan 23, 2018	50.73	50.99	50.65	50.97
3720	AMEX	EEM	Mon, Jan 22, 2018	50.41	50.74	50.30	50.73
3719	AMEX	EEM	Fri, Jan 19, 2018	50.28	50.44	50.13	50.44
3718	AMEX	EEM	Thu, Jan 18, 2018	49.96	50.10	49.89	50.03
3717	AMEX	EEM	Wed, Jan 17, 2018	49.70	50.09	49.63	49.97
3716	AMEX	EEM	Tue, Jan 16, 2018	49.70	49.85	49.23	49.32
3715	AMEX	EEM	Fri, Jan 12, 2018	49.14	49.54	49.01	49.51
3714	AMEX	EEM	Thu, Jan 11, 2018	48.67	49.05	48.66	49.04
3713	AMEX	EEM	Wed, Jan 10, 2018	48.68	48.84	48.53	48.74
3712	AMEX	EEM	Tue, Jan 9, 2018	49.12	49.13	48.83	49.05
3711	AMEX	EEM	Mon, Jan 8, 2018	49.06	49.22	49.02	49.13
3710	AMEX	EEM	Fri, Jan 5, 2018	48.82	49.14	48.77	49.13
3709	AMEX	EEM	Thu, Jan 4, 2018	48.59	48.78	48.57	48.71
3708	AMEX	EEM	Wed, Jan 3, 2018	48.29	48.54	48.28	48.47
3707	AMEX	EEM	Tue, Jan 2, 2018	47.78	48.07	47.73	48.01
3706	AMEX	EEM	Fri, Dec 29, 2017	47.28	47.32	47.06	47.12
3705	AMEX	EEM	Thu, Dec 28, 2017	47.01	47.05	46.79	46.90
3704	AMEX	EEM	Wed, Dec 27, 2017	46.52	46.64	46.45	46.58
3703	AMEX	EEM	Tue, Dec 26, 2017	46.42	46.47	46.26	46.46
3702	AMEX	EEM	Fri, Dec 22, 2017	46.29	46.51	46.23	46.50
3701	AMEX	EEM	Thu, Dec 21, 2017	46.00	46.27	45.97	46.11
3700	AMEX	EEM	Wed, Dec 20, 2017	45.96	46.02	45.80	45.81
3699	AMEX	EEM	Tue, Dec 19, 2017	46.07	46.07	45.68	45.75
3698	AMEX	EEM	Mon, Dec 18, 2017	46.57	46.85	46.53	45.99
3697	AMEX	EEM	Fri, Dec 15, 2017	46.16	46.26	45.93	46.17
3696	AMEX	EEM	Thu, Dec 14, 2017	46.26	46.38	46.07	46.07
3695	AMEX	EEM	Wed, Dec 13, 2017	46.15	46.56	46.14	46.41
3694	AMEX	EEM	Tue, Dec 12, 2017	45.74	45.96	45.66	45.86
3693	AMEX	EEM	Mon, Dec 11, 2017	46.12	46.26	46.10	46.17
3692	AMEX	EEM	Fri, Dec 8, 2017	45.92	46.00	45.74	45.94
3691	AMEX	EEM	Thu, Dec 7, 2017	45.10	45.53	45.05	45.41
3690	AMEX	EEM	Wed, Dec 6, 2017	45.18	45.38	45.06	45.28
3689	AMEX	EEM	Tue, Dec 5, 2017	45.96	46.21	45.86	45.90
3688	AMEX	EEM	Mon, Dec 4, 2017	46.35	46.43	45.89	45.93
3687	AMEX	EEM	Fri, Dec 1, 2017	45.98	46.07	45.62	45.84
3686	AMEX	EEM	Thu, Nov 30, 2017	46.47	46.48	46.07	46.10
3685	AMEX	EEM	Wed, Nov 29, 2017	47.17	47.17	46.50	46.61
3684	AMEX	EEM	Tue, Nov 28, 2017	47.39	47.52	47.18	47.36
3683	AMEX	EEM	Mon, Nov 27, 2017	47.31	47.33	46.99	47.01
3682	AMEX	EEM	Fri, Nov 24, 2017	47.66	47.74	47.61	47.71
3681	AMEX	EEM	Wed, Nov 22, 2017	47.84	47.93	47.65	47.81
3680	AMEX	EEM	Tue, Nov 21, 2017	47.63	47.88	47.61	47.69
3679	AMEX	EEM	Mon, Nov 20, 2017	46.77	47.10	46.75	47.06
3678	AMEX	EEM	Fri, Nov 17, 2017	46.73	47.02	46.70	46.82
3677	AMEX	EEM	Thu, Nov 16, 2017	46.31	46.73	46.30	46.59
3676	AMEX	EEM	Wed, Nov 15, 2017	45.65	45.77	45.45	45.64
3675	AMEX	EEM	Tue, Nov 14, 2017	46.11	46.16	45.82	45.88
3674	AMEX	EEM	Mon, Nov 13, 2017	46.13	46.29	46.02	46.19
3673	AMEX	EEM	Fri, Nov 10, 2017	46.43	46.46	46.19	46.29
3672	AMEX	EEM	Thu, Nov 9, 2017	46.46	46.59	46.14	46.49
3671	AMEX	EEM	Wed, Nov 8, 2017	46.70	46.81	46.62	46.78
3670	AMEX	EEM	Tue, Nov 7, 2017	46.81	46.87	46.49	46.56
3669	AMEX	EEM	Mon, Nov 6, 2017	46.56	46.87	46.54	46.86
3668	AMEX	EEM	Fri, Nov 3, 2017	46.54	46.56	46.09	46.34
3667	AMEX	EEM	Thu, Nov 2, 2017	46.59	46.63	46.36	46.58
3666	AMEX	EEM	Wed, Nov 1, 2017	46.70	46.85	46.49	46.52
3665	AMEX	EEM	Tue, Oct 31, 2017	46.13	46.28	46.06	46.28
3664	AMEX	EEM	Mon, Oct 30, 2017	45.99	46.11	45.79	45.85
3663	AMEX	EEM	Fri, Oct 27, 2017	45.72	46.19	45.58	46.14
3662	AMEX	EEM	Thu, Oct 26, 2017	45.82	45.91	45.47	45.48
3661	AMEX	EEM	Wed, Oct 25, 2017	46.07	46.13	45.43	45.79
3660	AMEX	EEM	Tue, Oct 24, 2017	45.98	46.14	45.88	45.89
3659	AMEX	EEM	Mon, Oct 23, 2017	46.18	46.19	45.88	45.89
3658	AMEX	EEM	Fri, Oct 20, 2017	46.32	46.35	46.18	46.26
3657	AMEX	EEM	Thu, Oct 19, 2017	46.02	46.12	45.89	46.09
3656	AMEX	EEM	Wed, Oct 18, 2017	46.55	46.65	46.41	46.50
3655	AMEX	EEM	Tue, Oct 17, 2017	46.51	46.53	46.30	46.39
3654	AMEX	EEM	Mon, Oct 16, 2017	46.78	46.82	46.62	46.63
3653	AMEX	EEM	Fri, Oct 13, 2017	46.66	46.75	46.60	46.66
3652	AMEX	EEM	Thu, Oct 12, 2017	46.28	46.37	46.20	46.24
3651	AMEX	EEM	Wed, Oct 11, 2017	46.04	46.28	46.03	46.26
3650	AMEX	EEM	Tue, Oct 10, 2017	45.95	46.08	45.89	46.05
3649	AMEX	EEM	Mon, Oct 9, 2017	45.51	45.60	45.43	45.60
3648	AMEX	EEM	Fri, Oct 6, 2017	45.44	45.66	45.31	45.63
3647	AMEX	EEM	Thu, Oct 5, 2017	45.71	45.99	45.70	45.86
3646	AMEX	EEM	Wed, Oct 4, 2017	45.51	45.63	45.46	45.52
3645	AMEX	EEM	Tue, Oct 3, 2017	45.18	45.54	45.13	45.53
3644	AMEX	EEM	Mon, Oct 2, 2017	44.81	45.03	44.79	44.82
3643	AMEX	EEM	Fri, Sep 29, 2017	44.64	44.92	44.55	44.81
3642	AMEX	EEM	Thu, Sep 28, 2017	44.10	44.36	44.09	44.30
3641	AMEX	EEM	Wed, Sep 27, 2017	44.36	44.45	44.09	44.33
3640	AMEX	EEM	Tue, Sep 26, 2017	44.70	44.76	44.42	44.49
3639	AMEX	EEM	Mon, Sep 25, 2017	45.00	45.00	44.44	44.61
3638	AMEX	EEM	Fri, Sep 22, 2017	45.39	45.47	45.31	45.38
3637	AMEX	EEM	Thu, Sep 21, 2017	45.78	45.79	45.54	45.64
3636	AMEX	EEM	Wed, Sep 20, 2017	45.87	45.94	45.21	45.64
3635	AMEX	EEM	Tue, Sep 19, 2017	45.78	45.86	45.64	45.85
3634	AMEX	EEM	Mon, Sep 18, 2017	45.88	45.96	45.69	45.75
3633	AMEX	EEM	Fri, Sep 15, 2017	45.40	45.65	45.31	45.59
3632	AMEX	EEM	Thu, Sep 14, 2017	45.09	45.34	45.05	45.32
3631	AMEX	EEM	Wed, Sep 13, 2017	45.26	45.33	45.10	45.20
3630	AMEX	EEM	Tue, Sep 12, 2017	45.40	45.53	45.37	45.44
3629	AMEX	EEM	Mon, Sep 11, 2017	45.26	45.52	45.25	45.49
3628	AMEX	EEM	Fri, Sep 8, 2017	45.12	45.13	44.81	44.89
3627	AMEX	EEM	Thu, Sep 7, 2017	45.08	45.19	45.02	45.19
3626	AMEX	EEM	Wed, Sep 6, 2017	44.74	44.91	44.67	44.86
3625	AMEX	EEM	Tue, Sep 5, 2017	44.81	44.90	44.34	44.57
3624	AMEX	EEM	Fri, Sep 1, 2017	45.01	45.18	44.95	45.16
3623	AMEX	EEM	Thu, Aug 31, 2017	44.77	44.93	44.72	44.83
3622	AMEX	EEM	Wed, Aug 30, 2017	44.63	44.79	44.60	44.76
3621	AMEX	EEM	Tue, Aug 29, 2017	44.33	44.70	44.26	44.69
3620	AMEX	EEM	Mon, Aug 28, 2017	44.91	44.91	44.68	44.77
3619	AMEX	EEM	Fri, Aug 25, 2017	44.92	45.07	44.84	44.93
3618	AMEX	EEM	Thu, Aug 24, 2017	44.73	44.77	44.53	44.67
3617	AMEX	EEM	Wed, Aug 23, 2017	44.24	44.57	44.21	44.53
3616	AMEX	EEM	Tue, Aug 22, 2017	44.14	44.38	44.10	44.32
3615	AMEX	EEM	Mon, Aug 21, 2017	43.77	43.92	43.67	43.83
3614	AMEX	EEM	Fri, Aug 18, 2017	43.47	43.85	43.29	43.67
3613	AMEX	EEM	Thu, Aug 17, 2017	43.76	43.83	43.24	43.30
3612	AMEX	EEM	Wed, Aug 16, 2017	43.77	43.89	43.71	43.86
3611	AMEX	EEM	Tue, Aug 15, 2017	43.33	43.44	43.24	43.41
3610	AMEX	EEM	Mon, Aug 14, 2017	43.39	43.57	43.31	43.36
3609	AMEX	EEM	Fri, Aug 11, 2017	42.87	43.10	42.72	42.92
3608	AMEX	EEM	Thu, Aug 10, 2017	43.49	43.50	42.80	42.82
3607	AMEX	EEM	Wed, Aug 9, 2017	43.75	43.89	43.63	43.86
3606	AMEX	EEM	Tue, Aug 8, 2017	44.37	44.58	44.20	44.26
3605	AMEX	EEM	Mon, Aug 7, 2017	44.11	44.28	44.08	44.25
3604	AMEX	EEM	Fri, Aug 4, 2017	43.89	43.98	43.69	43.95
3603	AMEX	EEM	Thu, Aug 3, 2017	43.76	43.79	43.57	43.79
3602	AMEX	EEM	Wed, Aug 2, 2017	44.01	44.05	43.74	43.97
3601	AMEX	EEM	Tue, Aug 1, 2017	44.00	44.03	43.88	43.93
3600	AMEX	EEM	Mon, Jul 31, 2017	43.84	43.84	43.68	43.80
3599	AMEX	EEM	Fri, Jul 28, 2017	43.61	43.76	43.50	43.75
3598	AMEX	EEM	Thu, Jul 27, 2017	44.15	44.16	43.46	43.77
3597	AMEX	EEM	Wed, Jul 26, 2017	43.72	44.06	43.66	44.01
3596	AMEX	EEM	Tue, Jul 25, 2017	43.81	43.87	43.64	43.65
3595	AMEX	EEM	Mon, Jul 24, 2017	43.82	43.82	43.63	43.76
3594	AMEX	EEM	Fri, Jul 21, 2017	43.67	43.68	43.51	43.63
3593	AMEX	EEM	Thu, Jul 20, 2017	43.75	43.76	43.56	43.66
3592	AMEX	EEM	Wed, Jul 19, 2017	43.75	43.80	43.61	43.71
3591	AMEX	EEM	Tue, Jul 18, 2017	43.14	43.39	43.08	43.35
3590	AMEX	EEM	Mon, Jul 17, 2017	43.25	43.28	43.13	43.22
3589	AMEX	EEM	Fri, Jul 14, 2017	43.17	43.45	43.15	43.42
3588	AMEX	EEM	Thu, Jul 13, 2017	42.74	42.90	42.70	42.88
3587	AMEX	EEM	Wed, Jul 12, 2017	42.45	42.76	42.42	42.67
3586	AMEX	EEM	Tue, Jul 11, 2017	41.74	41.91	41.62	41.86
3585	AMEX	EEM	Mon, Jul 10, 2017	41.27	41.55	41.25	41.52
3584	AMEX	EEM	Fri, Jul 7, 2017	41.16	41.23	40.95	41.13
3583	AMEX	EEM	Thu, Jul 6, 2017	41.25	41.33	40.99	41.05
3582	AMEX	EEM	Wed, Jul 5, 2017	41.39	41.57	41.19	41.55
3581	AMEX	EEM	Mon, Jul 3, 2017	41.62	41.76	41.54	41.63
3580	AMEX	EEM	Fri, Jun 30, 2017	41.45	41.57	41.36	41.39
3579	AMEX	EEM	Thu, Jun 29, 2017	41.53	41.54	40.92	41.20
3578	AMEX	EEM	Wed, Jun 28, 2017	41.53	41.77	41.43	41.73
3577	AMEX	EEM	Tue, Jun 27, 2017	41.67	41.77	41.40	41.41
3576	AMEX	EEM	Mon, Jun 26, 2017	41.89	42.01	41.76	41.90
3575	AMEX	EEM	Fri, Jun 23, 2017	41.35	41.58	41.32	41.50
3574	AMEX	EEM	Thu, Jun 22, 2017	41.29	41.45	41.19	41.28
3573	AMEX	EEM	Wed, Jun 21, 2017	41.17	41.27	41.00	41.07
3572	AMEX	EEM	Tue, Jun 20, 2017	41.32	41.33	40.95	40.98
3571	AMEX	EEM	Mon, Jun 19, 2017	41.47	41.70	41.44	41.44
3570	AMEX	EEM	Fri, Jun 16, 2017	41.24	41.29	41.04	41.22
3569	AMEX	EEM	Thu, Jun 15, 2017	41.08	41.17	40.90	41.15
3568	AMEX	EEM	Wed, Jun 14, 2017	41.90	41.92	41.44	41.58
3567	AMEX	EEM	Tue, Jun 13, 2017	41.61	41.64	41.45	41.59
3566	AMEX	EEM	Mon, Jun 12, 2017	41.37	41.42	41.19	41.39
3565	AMEX	EEM	Fri, Jun 9, 2017	41.96	42.04	41.38	41.61
3564	AMEX	EEM	Thu, Jun 8, 2017	41.96	41.98	41.77	41.93
3563	AMEX	EEM	Wed, Jun 7, 2017	41.60	41.76	41.45	41.68
3562	AMEX	EEM	Tue, Jun 6, 2017	41.66	41.82	41.64	41.73
3561	AMEX	EEM	Mon, Jun 5, 2017	41.75	41.85	41.67	41.71
3560	AMEX	EEM	Fri, Jun 2, 2017	41.70	41.79	41.60	41.76
3559	AMEX	EEM	Thu, Jun 1, 2017	41.31	41.56	41.21	41.55
3558	AMEX	EEM	Wed, May 31, 2017	41.40	41.42	41.13	41.20
3557	AMEX	EEM	Tue, May 30, 2017	41.51	41.58	41.44	41.52
3556	AMEX	EEM	Fri, May 26, 2017	41.67	41.76	41.63	41.74
3555	AMEX	EEM	Thu, May 25, 2017	41.61	41.73	41.51	41.59
3554	AMEX	EEM	Wed, May 24, 2017	41.24	41.46	41.20	41.39
3553	AMEX	EEM	Tue, May 23, 2017	41.22	41.28	41.12	41.23
3552	AMEX	EEM	Mon, May 22, 2017	41.19	41.32	41.15	41.19
3551	AMEX	EEM	Fri, May 19, 2017	40.88	41.23	40.87	41.15
3550	AMEX	EEM	Thu, May 18, 2017	39.98	40.65	39.82	40.29
3549	AMEX	EEM	Wed, May 17, 2017	41.32	41.37	40.95	40.97
3548	AMEX	EEM	Tue, May 16, 2017	41.61	41.70	41.53	41.68
3547	AMEX	EEM	Mon, May 15, 2017	41.43	41.66	41.40	41.64
3546	AMEX	EEM	Fri, May 12, 2017	41.11	41.26	41.10	41.22
3545	AMEX	EEM	Thu, May 11, 2017	41.01	41.12	40.81	41.05
3544	AMEX	EEM	Wed, May 10, 2017	40.81	40.96	40.76	40.96
3543	AMEX	EEM	Tue, May 9, 2017	40.49	40.81	40.46	40.69
3542	AMEX	EEM	Mon, May 8, 2017	40.30	40.40	40.15	40.18
3541	AMEX	EEM	Fri, May 5, 2017	39.80	40.19	39.79	40.19
3540	AMEX	EEM	Thu, May 4, 2017	40.09	40.11	39.83	39.86
3539	AMEX	EEM	Wed, May 3, 2017	40.41	40.45	40.20	40.31
3538	AMEX	EEM	Tue, May 2, 2017	40.46	40.63	40.41	40.58
3537	AMEX	EEM	Mon, May 1, 2017	40.25	40.40	40.15	40.29
3536	AMEX	EEM	Fri, Apr 28, 2017	40.04	40.13	39.93	40.06
3535	AMEX	EEM	Thu, Apr 27, 2017	40.13	40.14	39.88	40.00
3534	AMEX	EEM	Wed, Apr 26, 2017	40.13	40.25	40.00	40.05
3533	AMEX	EEM	Tue, Apr 25, 2017	40.14	40.31	40.10	40.20
3532	AMEX	EEM	Mon, Apr 24, 2017	39.87	39.93	39.75	39.85
3531	AMEX	EEM	Fri, Apr 21, 2017	39.30	39.35	39.22	39.29
3530	AMEX	EEM	Thu, Apr 20, 2017	39.23	39.30	39.11	39.29
3529	AMEX	EEM	Wed, Apr 19, 2017	39.15	39.16	38.71	38.81
3528	AMEX	EEM	Tue, Apr 18, 2017	39.11	39.24	38.96	39.05
3527	AMEX	EEM	Mon, Apr 17, 2017	39.32	39.55	39.26	39.55
3526	AMEX	EEM	Thu, Apr 13, 2017	39.40	39.50	39.13	39.14
3525	AMEX	EEM	Wed, Apr 12, 2017	39.29	39.32	39.07	39.31
3524	AMEX	EEM	Tue, Apr 11, 2017	39.20	39.25	38.89	39.12
3523	AMEX	EEM	Mon, Apr 10, 2017	39.22	39.26	39.09	39.21
3522	AMEX	EEM	Fri, Apr 7, 2017	39.36	39.55	39.33	39.37
3521	AMEX	EEM	Thu, Apr 6, 2017	39.47	39.54	39.32	39.44
3520	AMEX	EEM	Wed, Apr 5, 2017	39.80	39.90	39.49	39.51
3519	AMEX	EEM	Tue, Apr 4, 2017	39.53	39.69	39.46	39.63
3518	AMEX	EEM	Mon, Apr 3, 2017	39.51	39.65	39.37	39.61
3517	AMEX	EEM	Fri, Mar 31, 2017	39.42	39.48	39.31	39.39
3516	AMEX	EEM	Thu, Mar 30, 2017	39.72	39.84	39.64	39.67
3515	AMEX	EEM	Wed, Mar 29, 2017	39.72	39.91	39.64	39.88
3514	AMEX	EEM	Tue, Mar 28, 2017	39.67	39.93	39.67	39.81
3513	AMEX	EEM	Mon, Mar 27, 2017	39.55	39.77	39.43	39.70
3512	AMEX	EEM	Fri, Mar 24, 2017	39.68	39.88	39.67	39.81
3511	AMEX	EEM	Thu, Mar 23, 2017	39.56	39.85	39.55	39.71
3510	AMEX	EEM	Wed, Mar 22, 2017	39.48	39.79	39.38	39.70
3509	AMEX	EEM	Tue, Mar 21, 2017	40.15	40.23	39.48	39.51
3508	AMEX	EEM	Mon, Mar 20, 2017	39.74	40.06	39.68	39.99
3507	AMEX	EEM	Fri, Mar 17, 2017	39.60	39.62	39.46	39.49
3506	AMEX	EEM	Thu, Mar 16, 2017	39.60	39.65	39.44	39.56
3505	AMEX	EEM	Wed, Mar 15, 2017	38.52	39.39	38.41	39.32
3504	AMEX	EEM	Tue, Mar 14, 2017	38.42	38.47	38.29	38.32
3503	AMEX	EEM	Mon, Mar 13, 2017	38.41	38.57	38.37	38.54
3502	AMEX	EEM	Fri, Mar 10, 2017	37.89	38.01	37.80	38.01
3501	AMEX	EEM	Thu, Mar 9, 2017	37.70	37.76	37.39	37.59
3500	AMEX	EEM	Wed, Mar 8, 2017	38.16	38.22	37.86	37.89
3499	AMEX	EEM	Tue, Mar 7, 2017	38.33	38.35	38.18	38.25
3498	AMEX	EEM	Mon, Mar 6, 2017	38.25	38.26	38.09	38.21
3497	AMEX	EEM	Fri, Mar 3, 2017	38.08	38.23	37.96	38.19
3496	AMEX	EEM	Thu, Mar 2, 2017	38.20	38.27	37.89	37.90
3495	AMEX	EEM	Wed, Mar 1, 2017	38.30	38.61	38.28	38.58
3494	AMEX	EEM	Tue, Feb 28, 2017	38.32	38.33	37.98	37.99
3493	AMEX	EEM	Mon, Feb 27, 2017	38.37	38.48	38.27	38.36
3492	AMEX	EEM	Fri, Feb 24, 2017	38.47	38.56	38.42	38.48
3491	AMEX	EEM	Thu, Feb 23, 2017	39.13	39.15	38.88	38.94
3490	AMEX	EEM	Wed, Feb 22, 2017	38.75	38.93	38.73	38.93
3489	AMEX	EEM	Tue, Feb 21, 2017	38.63	38.82	38.59	38.81
3488	AMEX	EEM	Fri, Feb 17, 2017	38.25	38.40	38.22	38.39
3487	AMEX	EEM	Thu, Feb 16, 2017	38.73	38.73	38.52	38.55
3486	AMEX	EEM	Wed, Feb 15, 2017	38.39	38.71	38.35	38.69
3485	AMEX	EEM	Tue, Feb 14, 2017	38.34	38.38	38.03	38.38
3484	AMEX	EEM	Mon, Feb 13, 2017	38.22	38.38	38.21	38.34
3483	AMEX	EEM	Fri, Feb 10, 2017	37.96	38.22	37.94	38.22
3482	AMEX	EEM	Thu, Feb 9, 2017	37.86	37.94	37.81	37.87
3481	AMEX	EEM	Wed, Feb 8, 2017	37.50	37.74	37.48	37.70
3480	AMEX	EEM	Tue, Feb 7, 2017	37.58	37.62	37.43	37.47
3479	AMEX	EEM	Mon, Feb 6, 2017	37.71	37.75	37.63	37.66
3478	AMEX	EEM	Fri, Feb 3, 2017	37.69	37.82	37.60	37.75
3477	AMEX	EEM	Thu, Feb 2, 2017	37.48	37.56	37.42	37.52
3476	AMEX	EEM	Wed, Feb 1, 2017	37.49	37.56	37.26	37.36
3475	AMEX	EEM	Tue, Jan 31, 2017	37.31	37.41	37.20	37.34
3474	AMEX	EEM	Mon, Jan 30, 2017	37.20	37.28	37.11	37.27
3473	AMEX	EEM	Fri, Jan 27, 2017	37.44	37.52	37.32	37.47
3472	AMEX	EEM	Thu, Jan 26, 2017	37.59	37.61	37.41	37.44
3471	AMEX	EEM	Wed, Jan 25, 2017	37.45	37.62	37.36	37.60
3470	AMEX	EEM	Tue, Jan 24, 2017	37.12	37.33	37.10	37.19
3469	AMEX	EEM	Mon, Jan 23, 2017	36.67	36.97	36.65	36.96
3468	AMEX	EEM	Fri, Jan 20, 2017	36.39	36.47	36.22	36.42
3467	AMEX	EEM	Thu, Jan 19, 2017	36.47	36.48	36.20	36.35
3466	AMEX	EEM	Wed, Jan 18, 2017	36.68	36.69	36.39	36.46
3465	AMEX	EEM	Tue, Jan 17, 2017	36.60	36.72	36.55	36.66
3464	AMEX	EEM	Fri, Jan 13, 2017	36.57	36.71	36.53	36.68
3463	AMEX	EEM	Thu, Jan 12, 2017	36.70	36.71	36.52	36.71
3462	AMEX	EEM	Wed, Jan 11, 2017	36.19	36.58	36.05	36.55
3461	AMEX	EEM	Tue, Jan 10, 2017	36.13	36.32	36.10	36.12
3460	AMEX	EEM	Mon, Jan 9, 2017	35.92	36.00	35.87	35.91
3459	AMEX	EEM	Fri, Jan 6, 2017	35.97	36.00	35.84	35.94
3458	AMEX	EEM	Thu, Jan 5, 2017	35.96	36.15	35.94	36.09
3457	AMEX	EEM	Wed, Jan 4, 2017	35.63	35.77	35.61	35.70
3456	AMEX	EEM	Tue, Jan 3, 2017	35.39	35.65	35.30	35.43
3455	AMEX	EEM	Fri, Dec 30, 2016	35.25	35.27	34.91	35.01
3454	AMEX	EEM	Thu, Dec 29, 2016	35.04	35.30	35.02	35.26
3453	AMEX	EEM	Wed, Dec 28, 2016	34.72	34.76	34.60	34.69
3452	AMEX	EEM	Tue, Dec 27, 2016	34.36	34.47	34.35	34.43
3451	AMEX	EEM	Fri, Dec 23, 2016	34.11	34.28	34.08	34.28
3450	AMEX	EEM	Thu, Dec 22, 2016	34.12	34.14	33.94	34.08
3449	AMEX	EEM	Wed, Dec 21, 2016	34.69	34.70	34.46	34.49
3448	AMEX	EEM	Tue, Dec 20, 2016	35.01	35.10	34.94	34.63
3447	AMEX	EEM	Mon, Dec 19, 2016	35.17	35.18	34.91	34.91
3446	AMEX	EEM	Fri, Dec 16, 2016	35.23	35.34	35.05	35.15
3445	AMEX	EEM	Thu, Dec 15, 2016	35.27	35.45	35.17	35.31
3444	AMEX	EEM	Wed, Dec 14, 2016	36.04	36.17	35.24	35.25
3443	AMEX	EEM	Tue, Dec 13, 2016	36.14	36.41	36.13	36.33
3442	AMEX	EEM	Mon, Dec 12, 2016	35.97	36.10	35.83	35.93
3441	AMEX	EEM	Fri, Dec 9, 2016	36.14	36.28	36.07	36.17
3440	AMEX	EEM	Thu, Dec 8, 2016	36.10	36.41	36.08	36.36
3439	AMEX	EEM	Wed, Dec 7, 2016	35.82	36.25	35.76	36.20
3438	AMEX	EEM	Tue, Dec 6, 2016	35.52	35.61	35.43	35.60
3437	AMEX	EEM	Mon, Dec 5, 2016	35.29	35.44	35.27	35.41
3436	AMEX	EEM	Fri, Dec 2, 2016	35.08	35.29	35.06	35.12
3435	AMEX	EEM	Thu, Dec 1, 2016	35.40	35.48	35.07	35.08
3434	AMEX	EEM	Wed, Nov 30, 2016	35.60	35.65	35.48	35.50
3433	AMEX	EEM	Tue, Nov 29, 2016	35.28	35.55	35.24	35.44
3432	AMEX	EEM	Mon, Nov 28, 2016	35.39	35.53	35.35	35.39
3431	AMEX	EEM	Fri, Nov 25, 2016	35.28	35.31	35.20	35.25
3430	AMEX	EEM	Wed, Nov 23, 2016	34.96	35.13	34.88	35.08
3429	AMEX	EEM	Tue, Nov 22, 2016	35.44	35.48	35.20	35.46
3428	AMEX	EEM	Mon, Nov 21, 2016	34.90	35.03	34.83	34.93
3427	AMEX	EEM	Fri, Nov 18, 2016	34.82	34.89	34.57	34.59
3426	AMEX	EEM	Thu, Nov 17, 2016	34.82	35.02	34.69	34.75
3425	AMEX	EEM	Wed, Nov 16, 2016	34.58	34.79	34.52	34.70
3424	AMEX	EEM	Tue, Nov 15, 2016	34.57	35.05	34.55	34.99
3423	AMEX	EEM	Mon, Nov 14, 2016	34.32	34.50	34.03	34.30
3422	AMEX	EEM	Fri, Nov 11, 2016	34.55	34.84	34.12	34.55
3421	AMEX	EEM	Thu, Nov 10, 2016	35.92	36.05	35.04	35.22
3420	AMEX	EEM	Wed, Nov 9, 2016	36.34	36.69	36.09	36.26
3419	AMEX	EEM	Tue, Nov 8, 2016	37.06	37.67	36.97	37.47
3418	AMEX	EEM	Mon, Nov 7, 2016	36.81	37.27	36.75	37.23
3417	AMEX	EEM	Fri, Nov 4, 2016	36.01	36.18	35.88	35.93
3416	AMEX	EEM	Thu, Nov 3, 2016	36.44	36.55	36.17	36.30
3415	AMEX	EEM	Wed, Nov 2, 2016	36.70	36.80	36.23	36.40
3414	AMEX	EEM	Tue, Nov 1, 2016	37.28	37.29	36.55	36.84
3413	AMEX	EEM	Mon, Oct 31, 2016	37.10	37.27	37.05	37.14
3412	AMEX	EEM	Fri, Oct 28, 2016	37.12	37.28	36.75	36.93
3411	AMEX	EEM	Thu, Oct 27, 2016	37.43	37.43	37.05	37.08
3410	AMEX	EEM	Wed, Oct 26, 2016	37.38	37.58	37.28	37.40
3409	AMEX	EEM	Tue, Oct 25, 2016	37.73	37.87	37.67	37.80
3408	AMEX	EEM	Mon, Oct 24, 2016	37.90	37.93	37.66	37.76
3407	AMEX	EEM	Fri, Oct 21, 2016	37.39	37.63	37.34	37.60
3406	AMEX	EEM	Thu, Oct 20, 2016	37.59	37.77	37.47	37.61
3405	AMEX	EEM	Wed, Oct 19, 2016	37.67	37.80	37.53	37.72
3404	AMEX	EEM	Tue, Oct 18, 2016	37.47	37.56	37.34	37.49
3403	AMEX	EEM	Mon, Oct 17, 2016	36.83	36.98	36.80	36.84
3402	AMEX	EEM	Fri, Oct 14, 2016	37.13	37.21	36.81	36.88
3401	AMEX	EEM	Thu, Oct 13, 2016	36.58	36.96	36.38	36.82
3400	AMEX	EEM	Wed, Oct 12, 2016	37.10	37.29	36.98	37.15
3399	AMEX	EEM	Tue, Oct 11, 2016	37.44	37.46	37.04	37.22
3398	AMEX	EEM	Mon, Oct 10, 2016	37.94	38.19	37.88	38.10
3397	AMEX	EEM	Fri, Oct 7, 2016	37.91	37.96	37.40	37.69
3396	AMEX	EEM	Thu, Oct 6, 2016	37.63	37.89	37.54	37.86
3395	AMEX	EEM	Wed, Oct 5, 2016	37.67	37.88	37.55	37.83
3394	AMEX	EEM	Tue, Oct 4, 2016	37.73	37.82	37.17	37.29
3393	AMEX	EEM	Mon, Oct 3, 2016	37.53	37.78	37.38	37.71
3392	AMEX	EEM	Fri, Sep 30, 2016	37.46	37.59	37.28	37.45
3391	AMEX	EEM	Thu, Sep 29, 2016	37.75	37.85	37.18	37.29
3390	AMEX	EEM	Wed, Sep 28, 2016	37.67	37.98	37.33	37.95
3389	AMEX	EEM	Tue, Sep 27, 2016	37.35	37.61	37.19	37.61
3388	AMEX	EEM	Mon, Sep 26, 2016	37.29	37.38	37.08	37.08
3387	AMEX	EEM	Fri, Sep 23, 2016	37.81	37.91	37.61	37.63
3386	AMEX	EEM	Thu, Sep 22, 2016	38.18	38.32	37.98	38.12
3385	AMEX	EEM	Wed, Sep 21, 2016	37.18	37.90	37.07	37.85
3384	AMEX	EEM	Tue, Sep 20, 2016	37.09	37.09	36.81	36.82
3383	AMEX	EEM	Mon, Sep 19, 2016	36.97	37.10	36.74	36.80
3382	AMEX	EEM	Fri, Sep 16, 2016	36.46	36.56	36.18	36.51
3381	AMEX	EEM	Thu, Sep 15, 2016	36.40	36.86	36.24	36.76
3380	AMEX	EEM	Wed, Sep 14, 2016	36.15	36.54	36.12	36.14
3379	AMEX	EEM	Tue, Sep 13, 2016	36.41	36.55	35.85	36.03
3378	AMEX	EEM	Mon, Sep 12, 2016	36.21	37.10	36.14	36.96
3377	AMEX	EEM	Fri, Sep 9, 2016	37.40	37.41	36.69	36.71
3376	AMEX	EEM	Thu, Sep 8, 2016	38.10	38.21	37.90	37.99
3375	AMEX	EEM	Wed, Sep 7, 2016	38.22	38.24	38.01	38.09
3374	AMEX	EEM	Tue, Sep 6, 2016	37.91	38.24	37.83	38.21
3373	AMEX	EEM	Fri, Sep 2, 2016	37.31	37.43	37.15	37.41
3372	AMEX	EEM	Thu, Sep 1, 2016	36.57	36.81	36.48	36.81
3371	AMEX	EEM	Wed, Aug 31, 2016	36.75	36.79	36.42	36.53
3370	AMEX	EEM	Tue, Aug 30, 2016	37.09	37.22	36.88	36.94
3369	AMEX	EEM	Mon, Aug 29, 2016	36.76	37.09	36.75	37.04
3368	AMEX	EEM	Fri, Aug 26, 2016	37.16	37.55	36.47	36.76
3367	AMEX	EEM	Thu, Aug 25, 2016	36.91	37.10	36.91	37.08
3366	AMEX	EEM	Wed, Aug 24, 2016	36.89	37.10	36.82	37.05
3365	AMEX	EEM	Tue, Aug 23, 2016	37.42	37.50	36.92	36.95
3364	AMEX	EEM	Mon, Aug 22, 2016	37.25	37.25	36.99	37.10
3363	AMEX	EEM	Fri, Aug 19, 2016	37.40	37.63	37.24	37.60
3362	AMEX	EEM	Thu, Aug 18, 2016	37.70	37.83	37.60	37.81
3361	AMEX	EEM	Wed, Aug 17, 2016	37.41	37.56	37.10	37.46
3360	AMEX	EEM	Tue, Aug 16, 2016	37.79	37.79	37.57	37.70
3359	AMEX	EEM	Mon, Aug 15, 2016	37.76	37.98	37.75	37.87
3358	AMEX	EEM	Fri, Aug 12, 2016	37.50	37.60	37.33	37.48
3357	AMEX	EEM	Thu, Aug 11, 2016	37.29	37.64	37.24	37.62
3356	AMEX	EEM	Wed, Aug 10, 2016	37.32	37.34	37.03	37.14
3355	AMEX	EEM	Tue, Aug 9, 2016	37.02	37.28	37.01	37.13
3354	AMEX	EEM	Mon, Aug 8, 2016	36.86	36.96	36.82	36.88
3353	AMEX	EEM	Fri, Aug 5, 2016	36.46	36.66	36.36	36.62
3352	AMEX	EEM	Thu, Aug 4, 2016	36.10	36.35	36.02	36.20
3351	AMEX	EEM	Wed, Aug 3, 2016	35.63	36.02	35.55	36.00
3350	AMEX	EEM	Tue, Aug 2, 2016	36.08	36.17	35.62	35.88
3349	AMEX	EEM	Mon, Aug 1, 2016	36.30	36.36	36.09	36.14
3348	AMEX	EEM	Fri, Jul 29, 2016	36.03	36.25	35.87	36.21
3347	AMEX	EEM	Thu, Jul 28, 2016	35.95	36.02	35.79	36.02
3346	AMEX	EEM	Wed, Jul 27, 2016	35.95	36.12	35.65	36.01
3345	AMEX	EEM	Tue, Jul 26, 2016	35.81	35.96	35.76	35.89
3344	AMEX	EEM	Mon, Jul 25, 2016	35.84	35.85	35.58	35.61
3343	AMEX	EEM	Fri, Jul 22, 2016	35.83	35.98	35.72	35.97
3342	AMEX	EEM	Thu, Jul 21, 2016	35.74	35.89	35.61	35.71
3341	AMEX	EEM	Wed, Jul 20, 2016	35.72	35.90	35.62	35.82
3340	AMEX	EEM	Tue, Jul 19, 2016	35.69	35.76	35.52	35.64
3339	AMEX	EEM	Mon, Jul 18, 2016	35.58	36.02	35.58	36.01
3338	AMEX	EEM	Fri, Jul 15, 2016	35.74	35.77	35.55	35.69
3337	AMEX	EEM	Thu, Jul 14, 2016	35.65	35.87	35.57	35.77
3336	AMEX	EEM	Wed, Jul 13, 2016	35.33	35.35	35.04	35.26
3335	AMEX	EEM	Tue, Jul 12, 2016	35.29	35.43	35.19	35.32
3334	AMEX	EEM	Mon, Jul 11, 2016	34.79	34.95	34.77	34.83
3333	AMEX	EEM	Fri, Jul 8, 2016	34.15	34.51	34.11	34.50
3332	AMEX	EEM	Thu, Jul 7, 2016	34.02	34.12	33.67	33.77
3331	AMEX	EEM	Wed, Jul 6, 2016	33.49	33.86	33.33	33.86
3330	AMEX	EEM	Tue, Jul 5, 2016	34.21	34.24	33.90	33.95
3329	AMEX	EEM	Fri, Jul 1, 2016	34.62	34.75	34.54	34.69
3328	AMEX	EEM	Thu, Jun 30, 2016	34.17	34.45	34.01	34.36
3327	AMEX	EEM	Wed, Jun 29, 2016	33.82	34.02	33.76	34.02
3326	AMEX	EEM	Tue, Jun 28, 2016	33.00	33.20	32.88	33.18
3325	AMEX	EEM	Mon, Jun 27, 2016	32.50	32.51	31.89	32.23
3324	AMEX	EEM	Fri, Jun 24, 2016	32.76	33.46	32.57	32.64
3323	AMEX	EEM	Thu, Jun 23, 2016	34.40	34.76	34.25	34.76
3322	AMEX	EEM	Wed, Jun 22, 2016	34.08	34.16	33.88	33.94
3321	AMEX	EEM	Tue, Jun 21, 2016	34.02	34.22	33.83	33.85
3320	AMEX	EEM	Mon, Jun 20, 2016	33.90	34.08	33.83	33.86
3319	AMEX	EEM	Fri, Jun 17, 2016	33.24	33.29	33.02	33.27
3318	AMEX	EEM	Thu, Jun 16, 2016	32.70	33.21	32.49	33.18
3317	AMEX	EEM	Wed, Jun 15, 2016	33.29	33.59	33.18	33.30
3316	AMEX	EEM	Tue, Jun 14, 2016	32.96	33.12	32.68	32.95
3315	AMEX	EEM	Mon, Jun 13, 2016	33.09	33.37	33.02	33.06
3314	AMEX	EEM	Fri, Jun 10, 2016	33.70	33.85	33.45	33.53
3313	AMEX	EEM	Thu, Jun 9, 2016	34.33	34.48	34.28	34.40
3312	AMEX	EEM	Wed, Jun 8, 2016	34.78	34.86	34.66	34.80
3311	AMEX	EEM	Tue, Jun 7, 2016	34.46	34.59	34.43	34.55
3310	AMEX	EEM	Mon, Jun 6, 2016	34.01	34.30	33.98	34.24
3309	AMEX	EEM	Fri, Jun 3, 2016	33.78	33.90	33.52	33.88
3308	AMEX	EEM	Thu, Jun 2, 2016	33.07	33.41	33.02	33.37
3307	AMEX	EEM	Wed, Jun 1, 2016	32.99	33.17	32.91	33.10
3306	AMEX	EEM	Tue, May 31, 2016	33.16	33.30	33.03	33.12
3305	AMEX	EEM	Fri, May 27, 2016	33.21	33.28	32.99	33.08
3304	AMEX	EEM	Thu, May 26, 2016	33.13	33.19	32.91	33.09
3303	AMEX	EEM	Wed, May 25, 2016	32.79	33.02	32.77	32.87
3302	AMEX	EEM	Tue, May 24, 2016	32.32	32.55	32.29	32.48
3301	AMEX	EEM	Mon, May 23, 2016	32.14	32.35	32.12	32.15
3300	AMEX	EEM	Fri, May 20, 2016	32.19	32.30	32.15	32.21
3299	AMEX	EEM	Thu, May 19, 2016	31.92	32.00	31.70	31.89
3298	AMEX	EEM	Wed, May 18, 2016	32.29	32.63	32.01	32.19
3297	AMEX	EEM	Tue, May 17, 2016	32.59	32.75	32.42	32.51
3296	AMEX	EEM	Mon, May 16, 2016	32.59	32.77	32.58	32.66
3295	AMEX	EEM	Fri, May 13, 2016	32.58	32.72	32.21	32.27
3294	AMEX	EEM	Thu, May 12, 2016	33.14	33.20	32.74	32.86
3293	AMEX	EEM	Wed, May 11, 2016	33.00	33.18	32.87	32.95
3292	AMEX	EEM	Tue, May 10, 2016	32.77	33.05	32.76	33.03
3291	AMEX	EEM	Mon, May 9, 2016	32.76	32.77	32.32	32.41
3290	AMEX	EEM	Fri, May 6, 2016	32.67	32.97	32.65	32.83
3289	AMEX	EEM	Thu, May 5, 2016	33.11	33.15	32.68	32.78
3288	AMEX	EEM	Wed, May 4, 2016	33.12	33.18	32.77	32.79
3287	AMEX	EEM	Tue, May 3, 2016	33.65	33.71	33.32	33.33
3286	AMEX	EEM	Mon, May 2, 2016	34.39	34.40	34.14	34.30
3285	AMEX	EEM	Fri, Apr 29, 2016	34.44	34.58	34.11	34.39
3284	AMEX	EEM	Thu, Apr 28, 2016	34.55	34.85	34.46	34.54
3283	AMEX	EEM	Wed, Apr 27, 2016	34.55	34.96	34.45	34.90
3282	AMEX	EEM	Tue, Apr 26, 2016	34.58	34.70	34.48	34.69
3281	AMEX	EEM	Mon, Apr 25, 2016	34.52	34.52	34.27	34.32
3280	AMEX	EEM	Fri, Apr 22, 2016	34.61	34.85	34.51	34.54
3279	AMEX	EEM	Thu, Apr 21, 2016	35.01	35.01	34.68	34.75
3278	AMEX	EEM	Wed, Apr 20, 2016	34.98	35.28	34.86	35.10
3277	AMEX	EEM	Tue, Apr 19, 2016	35.07	35.34	35.03	35.26
3276	AMEX	EEM	Mon, Apr 18, 2016	34.45	34.90	34.38	34.73
3275	AMEX	EEM	Fri, Apr 15, 2016	34.73	34.79	34.57	34.57
3274	AMEX	EEM	Thu, Apr 14, 2016	34.88	34.91	34.72	34.77
3273	AMEX	EEM	Wed, Apr 13, 2016	34.88	34.96	34.73	34.94
3272	AMEX	EEM	Tue, Apr 12, 2016	33.93	34.44	33.78	34.33
3271	AMEX	EEM	Mon, Apr 11, 2016	33.93	34.05	33.76	33.81
3270	AMEX	EEM	Fri, Apr 8, 2016	33.53	33.57	33.25	33.38
3269	AMEX	EEM	Thu, Apr 7, 2016	33.04	33.11	32.73	32.81
3268	AMEX	EEM	Wed, Apr 6, 2016	32.99	33.49	32.90	33.48
3267	AMEX	EEM	Tue, Apr 5, 2016	33.74	33.74	33.74	33.08
3266	AMEX	EEM	Mon, Apr 4, 2016	34.13	34.14	33.71	33.74
3265	AMEX	EEM	Fri, Apr 1, 2016	33.52	34.21	33.42	34.15
3264	AMEX	EEM	Thu, Mar 31, 2016	34.40	34.51	34.15	34.25
3263	AMEX	EEM	Wed, Mar 30, 2016	34.44	34.58	34.27	34.28
3262	AMEX	EEM	Tue, Mar 29, 2016	33.27	33.94	33.20	33.93
3261	AMEX	EEM	Mon, Mar 28, 2016	33.38	33.48	33.32	33.47
3260	AMEX	EEM	Thu, Mar 24, 2016	33.08	33.37	33.00	33.36
3259	AMEX	EEM	Wed, Mar 23, 2016	33.74	33.74	33.40	33.44
3258	AMEX	EEM	Tue, Mar 22, 2016	33.80	34.16	33.79	34.02
3257	AMEX	EEM	Mon, Mar 21, 2016	33.99	34.18	33.94	34.10
3256	AMEX	EEM	Fri, Mar 18, 2016	34.02	34.19	33.99	34.03
3255	AMEX	EEM	Thu, Mar 17, 2016	33.57	33.93	33.40	33.85
3254	AMEX	EEM	Wed, Mar 16, 2016	32.21	33.21	32.20	33.12
3253	AMEX	EEM	Tue, Mar 15, 2016	32.94	32.94	32.94	32.47
3252	AMEX	EEM	Mon, Mar 14, 2016	33.06	33.06	33.05	33.05
3251	AMEX	EEM	Fri, Mar 11, 2016	32.95	33.21	32.91	33.14
3250	AMEX	EEM	Thu, Mar 10, 2016	32.60	32.66	31.99	32.46
3249	AMEX	EEM	Wed, Mar 9, 2016	32.42	32.59	32.31	32.41
3248	AMEX	EEM	Tue, Mar 8, 2016	32.37	32.42	32.09	32.21
3247	AMEX	EEM	Mon, Mar 7, 2016	32.50	32.93	32.47	32.77
3246	AMEX	EEM	Fri, Mar 4, 2016	32.49	32.96	32.41	32.82
3245	AMEX	EEM	Thu, Mar 3, 2016	31.85	32.19	31.81	32.18
3244	AMEX	EEM	Wed, Mar 2, 2016	31.40	31.40	31.39	31.82
3243	AMEX	EEM	Tue, Mar 1, 2016	30.90	31.42	30.89	31.40
3242	AMEX	EEM	Mon, Feb 29, 2016	30.06	30.14	30.06	30.32
3241	AMEX	EEM	Fri, Feb 26, 2016	30.56	30.58	30.03	30.06
3240	AMEX	EEM	Thu, Feb 25, 2016	30.22	30.40	30.00	30.36
3239	AMEX	EEM	Wed, Feb 24, 2016	29.84	30.37	29.67	30.26
3238	AMEX	EEM	Tue, Feb 23, 2016	30.64	30.69	30.29	30.33
3237	AMEX	EEM	Mon, Feb 22, 2016	30.75	30.99	30.70	30.99
3236	AMEX	EEM	Fri, Feb 19, 2016	30.19	30.39	30.08	30.24
3235	AMEX	EEM	Thu, Feb 18, 2016	30.67	30.67	30.31	30.38
3234	AMEX	EEM	Wed, Feb 17, 2016	30.24	30.63	30.21	30.56
3233	AMEX	EEM	Tue, Feb 16, 2016	29.87	30.01	29.74	29.97
3232	AMEX	EEM	Fri, Feb 12, 2016	29.07	29.33	28.93	29.32
3231	AMEX	EEM	Thu, Feb 11, 2016	28.72	29.02	28.60	28.82
3230	AMEX	EEM	Wed, Feb 10, 2016	29.52	29.85	29.30	29.31
3229	AMEX	EEM	Tue, Feb 9, 2016	29.04	29.53	28.89	29.19
3228	AMEX	EEM	Mon, Feb 8, 2016	29.55	29.74	29.25	29.60
3227	AMEX	EEM	Fri, Feb 5, 2016	30.24	30.34	29.89	30.01
3226	AMEX	EEM	Thu, Feb 4, 2016	30.36	30.74	30.17	30.36
3225	AMEX	EEM	Wed, Feb 3, 2016	29.61	30.15	29.12	30.13
3224	AMEX	EEM	Tue, Feb 2, 2016	29.78	29.82	29.22	29.30
3223	AMEX	EEM	Mon, Feb 1, 2016	30.06	30.37	29.98	30.28
3222	AMEX	EEM	Fri, Jan 29, 2016	30.08	30.60	30.05	30.57
3221	AMEX	EEM	Thu, Jan 28, 2016	29.72	29.79	29.36	29.61
3220	AMEX	EEM	Wed, Jan 27, 2016	29.24	29.56	28.95	29.15
3219	AMEX	EEM	Tue, Jan 26, 2016	28.99	29.30	28.94	29.25
3218	AMEX	EEM	Mon, Jan 25, 2016	29.13	29.25	28.81	28.83
3217	AMEX	EEM	Fri, Jan 22, 2016	29.26	29.34	29.06	29.33
3216	AMEX	EEM	Thu, Jan 21, 2016	28.24	28.73	28.03	28.36
3215	AMEX	EEM	Wed, Jan 20, 2016	28.17	28.46	27.61	28.25
3214	AMEX	EEM	Tue, Jan 19, 2016	29.20	29.24	28.66	28.88
3213	AMEX	EEM	Fri, Jan 15, 2016	28.47	28.65	28.08	28.46
3212	AMEX	EEM	Thu, Jan 14, 2016	29.28	29.74	29.06	29.63
3211	AMEX	EEM	Wed, Jan 13, 2016	29.90	30.00	29.18	29.25
3210	AMEX	EEM	Tue, Jan 12, 2016	29.71	29.85	29.35	29.56
3209	AMEX	EEM	Mon, Jan 11, 2016	29.79	29.81	29.23	29.50
3208	AMEX	EEM	Fri, Jan 8, 2016	30.03	30.14	29.50	29.51
3207	AMEX	EEM	Thu, Jan 7, 2016	29.99	30.41	29.81	29.83
3206	AMEX	EEM	Wed, Jan 6, 2016	30.79	30.99	30.66	30.78
3205	AMEX	EEM	Tue, Jan 5, 2016	31.45	31.50	31.30	31.38
3204	AMEX	EEM	Mon, Jan 4, 2016	31.35	31.38	31.05	31.31
3203	AMEX	EEM	Thu, Dec 31, 2015	32.29	32.42	32.18	32.19
3202	AMEX	EEM	Wed, Dec 30, 2015	32.48	32.53	32.27	32.29
3201	AMEX	EEM	Tue, Dec 29, 2015	32.86	32.93	32.76	32.80
3200	AMEX	EEM	Mon, Dec 28, 2015	32.74	32.79	32.63	32.77
3199	AMEX	EEM	Thu, Dec 24, 2015	32.93	33.06	32.91	33.00
3198	AMEX	EEM	Wed, Dec 23, 2015	32.91	33.15	32.90	33.12
3197	AMEX	EEM	Tue, Dec 22, 2015	32.41	32.68	32.37	32.66
3196	AMEX	EEM	Mon, Dec 21, 2015	32.46	32.49	32.17	32.40
3195	AMEX	EEM	Fri, Dec 18, 2015	32.77	32.86	32.58	32.65
3194	AMEX	EEM	Thu, Dec 17, 2015	33.21	33.24	32.76	32.76
3193	AMEX	EEM	Wed, Dec 16, 2015	32.80	33.36	32.66	33.19
3192	AMEX	EEM	Tue, Dec 15, 2015	32.46	32.68	32.45	32.55
3191	AMEX	EEM	Mon, Dec 14, 2015	31.88	32.08	31.59	32.06
3190	AMEX	EEM	Fri, Dec 11, 2015	31.79	31.83	31.50	31.55
3189	AMEX	EEM	Thu, Dec 10, 2015	32.59	32.72	32.39	32.46
3188	AMEX	EEM	Wed, Dec 9, 2015	32.85	33.19	32.61	32.68
3187	AMEX	EEM	Tue, Dec 8, 2015	32.64	32.98	32.56	32.95
3186	AMEX	EEM	Mon, Dec 7, 2015	33.56	33.58	33.23	33.32
3185	AMEX	EEM	Fri, Dec 4, 2015	33.37	33.94	33.37	33.88
3184	AMEX	EEM	Thu, Dec 3, 2015	33.97	33.99	33.52	33.65
3183	AMEX	EEM	Wed, Dec 2, 2015	34.05	34.10	33.70	33.84
3182	AMEX	EEM	Tue, Dec 1, 2015	34.16	34.30	34.09	34.25
3181	AMEX	EEM	Mon, Nov 30, 2015	33.85	34.03	33.77	33.99
3180	AMEX	EEM	Fri, Nov 27, 2015	34.24	34.25	33.90	33.94
3179	AMEX	EEM	Wed, Nov 25, 2015	34.75	34.78	34.57	34.70
3178	AMEX	EEM	Tue, Nov 24, 2015	34.56	35.03	34.53	34.97
3177	AMEX	EEM	Mon, Nov 23, 2015	34.97	35.04	34.76	34.79
3176	AMEX	EEM	Fri, Nov 20, 2015	35.11	35.30	35.01	35.12
3175	AMEX	EEM	Thu, Nov 19, 2015	34.68	34.86	34.62	34.77
3174	AMEX	EEM	Wed, Nov 18, 2015	34.05	34.50	34.02	34.46
3173	AMEX	EEM	Tue, Nov 17, 2015	34.24	34.30	34.03	34.09
3172	AMEX	EEM	Mon, Nov 16, 2015	33.64	34.20	33.58	34.19
3171	AMEX	EEM	Fri, Nov 13, 2015	33.78	33.81	33.44	33.54
3170	AMEX	EEM	Thu, Nov 12, 2015	34.19	34.42	33.98	34.01
3169	AMEX	EEM	Wed, Nov 11, 2015	34.54	34.55	34.28	34.34
3168	AMEX	EEM	Tue, Nov 10, 2015	34.27	34.36	34.12	34.27
3167	AMEX	EEM	Mon, Nov 9, 2015	34.79	34.91	34.34	34.42
3166	AMEX	EEM	Fri, Nov 6, 2015	35.01	35.35	34.82	35.30
3165	AMEX	EEM	Thu, Nov 5, 2015	35.71	35.92	35.57	35.80
3164	AMEX	EEM	Wed, Nov 4, 2015	36.25	36.27	35.63	35.74
3163	AMEX	EEM	Tue, Nov 3, 2015	35.46	36.17	35.45	36.03
3162	AMEX	EEM	Mon, Nov 2, 2015	35.17	35.56	35.15	35.56
3161	AMEX	EEM	Fri, Oct 30, 2015	35.07	35.08	34.85	34.87
3160	AMEX	EEM	Thu, Oct 29, 2015	34.80	34.97	34.74	34.81
3159	AMEX	EEM	Wed, Oct 28, 2015	35.63	35.80	34.94	35.14
3158	AMEX	EEM	Tue, Oct 27, 2015	35.58	35.71	35.47	35.55
3157	AMEX	EEM	Mon, Oct 26, 2015	36.11	36.13	35.92	35.96
3156	AMEX	EEM	Fri, Oct 23, 2015	36.35	36.42	36.15	36.29
3155	AMEX	EEM	Thu, Oct 22, 2015	35.72	36.16	35.72	36.08
3154	AMEX	EEM	Wed, Oct 21, 2015	35.64	35.67	35.33	35.35
3153	AMEX	EEM	Tue, Oct 20, 2015	35.79	35.93	35.71	35.87
3152	AMEX	EEM	Mon, Oct 19, 2015	35.87	35.90	35.70	35.88
3151	AMEX	EEM	Fri, Oct 16, 2015	36.09	36.26	35.90	36.25
3150	AMEX	EEM	Thu, Oct 15, 2015	35.94	36.24	35.73	36.22
3149	AMEX	EEM	Wed, Oct 14, 2015	35.34	35.53	35.24	35.36
3148	AMEX	EEM	Tue, Oct 13, 2015	35.25	35.55	35.06	35.09
3147	AMEX	EEM	Mon, Oct 12, 2015	36.00	36.02	35.63	35.67
3146	AMEX	EEM	Fri, Oct 9, 2015	36.17	36.26	35.77	35.94
3145	AMEX	EEM	Thu, Oct 8, 2015	35.22	35.86	35.18	35.81
3144	AMEX	EEM	Wed, Oct 7, 2015	35.36	35.65	35.16	35.43
3143	AMEX	EEM	Tue, Oct 6, 2015	34.45	34.59	34.32	34.51
3142	AMEX	EEM	Mon, Oct 5, 2015	34.23	34.59	34.17	34.57
3141	AMEX	EEM	Fri, Oct 2, 2015	32.81	33.85	32.69	33.84
3140	AMEX	EEM	Thu, Oct 1, 2015	33.05	33.12	32.71	32.96
3139	AMEX	EEM	Wed, Sep 30, 2015	32.69	32.85	32.48	32.78
3138	AMEX	EEM	Tue, Sep 29, 2015	31.82	32.02	31.64	31.86
3137	AMEX	EEM	Mon, Sep 28, 2015	32.14	32.15	31.61	31.71
3136	AMEX	EEM	Fri, Sep 25, 2015	32.94	32.94	32.35	32.40
3135	AMEX	EEM	Thu, Sep 24, 2015	32.10	32.63	31.94	32.47
3134	AMEX	EEM	Wed, Sep 23, 2015	32.99	33.03	32.60	32.61
3133	AMEX	EEM	Tue, Sep 22, 2015	33.04	33.17	32.88	33.14
3132	AMEX	EEM	Mon, Sep 21, 2015	33.84	33.91	33.64	33.77
3131	AMEX	EEM	Fri, Sep 18, 2015	34.13	34.38	33.69	33.83
3130	AMEX	EEM	Thu, Sep 17, 2015	34.28	35.35	34.26	34.47
3129	AMEX	EEM	Wed, Sep 16, 2015	34.28	34.69	34.23	34.55
3128	AMEX	EEM	Tue, Sep 15, 2015	33.40	33.82	33.36	33.73
3127	AMEX	EEM	Mon, Sep 14, 2015	33.35	33.45	33.15	33.41
3126	AMEX	EEM	Fri, Sep 11, 2015	33.24	33.50	33.17	33.46
3125	AMEX	EEM	Thu, Sep 10, 2015	33.08	33.53	33.00	33.33
3124	AMEX	EEM	Wed, Sep 9, 2015	33.78	33.84	32.99	32.99
3123	AMEX	EEM	Tue, Sep 8, 2015	33.02	33.21	32.86	33.16
3122	AMEX	EEM	Fri, Sep 4, 2015	32.51	32.61	31.95	32.14
3121	AMEX	EEM	Thu, Sep 3, 2015	33.06	33.57	33.01	33.13
3120	AMEX	EEM	Wed, Sep 2, 2015	33.04	33.05	32.63	33.00
3119	AMEX	EEM	Tue, Sep 1, 2015	32.81	33.02	32.36	32.53
3118	AMEX	EEM	Mon, Aug 31, 2015	33.53	33.90	33.25	33.84
3117	AMEX	EEM	Fri, Aug 28, 2015	33.70	34.01	33.59	33.78
3116	AMEX	EEM	Thu, Aug 27, 2015	33.41	34.28	33.40	34.22
3115	AMEX	EEM	Wed, Aug 26, 2015	32.51	32.90	31.91	32.77
3114	AMEX	EEM	Tue, Aug 25, 2015	33.26	33.28	31.72	31.72
3113	AMEX	EEM	Mon, Aug 24, 2015	30.53	32.22	30.00	31.32
3112	AMEX	EEM	Fri, Aug 21, 2015	33.29	33.45	32.71	32.75
3111	AMEX	EEM	Thu, Aug 20, 2015	33.87	33.97	33.70	33.79
3110	AMEX	EEM	Wed, Aug 19, 2015	34.50	34.68	34.05	34.33
3109	AMEX	EEM	Tue, Aug 18, 2015	34.75	34.85	34.64	34.76
3108	AMEX	EEM	Mon, Aug 17, 2015	35.02	35.18	34.95	35.14
3107	AMEX	EEM	Fri, Aug 14, 2015	35.57	35.68	35.49	35.53
3106	AMEX	EEM	Thu, Aug 13, 2015	35.55	35.71	35.42	35.48
3105	AMEX	EEM	Wed, Aug 12, 2015	35.45	35.55	35.25	35.54
3104	AMEX	EEM	Tue, Aug 11, 2015	36.04	36.15	35.78	36.10
3103	AMEX	EEM	Mon, Aug 10, 2015	36.52	36.99	36.48	36.91
3102	AMEX	EEM	Fri, Aug 7, 2015	36.32	36.46	36.22	36.30
3101	AMEX	EEM	Thu, Aug 6, 2015	36.45	36.47	36.22	36.32
3100	AMEX	EEM	Wed, Aug 5, 2015	36.98	37.01	36.57	36.64
3099	AMEX	EEM	Tue, Aug 4, 2015	36.81	36.93	36.52	36.63
3098	AMEX	EEM	Mon, Aug 3, 2015	36.67	36.70	36.36	36.50
3097	AMEX	EEM	Fri, Jul 31, 2015	37.07	37.26	36.97	37.12
3096	AMEX	EEM	Thu, Jul 30, 2015	36.68	36.79	36.49	36.72
3095	AMEX	EEM	Wed, Jul 29, 2015	36.82	37.25	36.71	37.09
3094	AMEX	EEM	Tue, Jul 28, 2015	36.64	36.76	36.40	36.73
3093	AMEX	EEM	Mon, Jul 27, 2015	36.44	36.58	36.27	36.36
3092	AMEX	EEM	Fri, Jul 24, 2015	37.29	37.30	36.87	37.06
3091	AMEX	EEM	Thu, Jul 23, 2015	37.95	37.98	37.57	37.60
3090	AMEX	EEM	Wed, Jul 22, 2015	38.20	38.21	37.93	37.97
3089	AMEX	EEM	Tue, Jul 21, 2015	38.68	38.71	38.50	38.52
3088	AMEX	EEM	Mon, Jul 20, 2015	38.39	38.59	38.22	38.51
3087	AMEX	EEM	Fri, Jul 17, 2015	38.87	38.88	38.69	38.76
3086	AMEX	EEM	Thu, Jul 16, 2015	38.76	38.87	38.65	38.81
3085	AMEX	EEM	Wed, Jul 15, 2015	38.53	38.56	38.29	38.33
3084	AMEX	EEM	Tue, Jul 14, 2015	38.52	38.80	38.48	38.77
3083	AMEX	EEM	Mon, Jul 13, 2015	38.69	38.79	38.60	38.70
3082	AMEX	EEM	Fri, Jul 10, 2015	38.43	38.57	38.19	38.44
3081	AMEX	EEM	Thu, Jul 9, 2015	37.90	38.03	37.48	37.49
3080	AMEX	EEM	Wed, Jul 8, 2015	37.08	37.25	36.72	36.78
3079	AMEX	EEM	Tue, Jul 7, 2015	37.94	38.16	37.41	38.09
3078	AMEX	EEM	Mon, Jul 6, 2015	38.72	38.94	38.52	38.67
3077	AMEX	EEM	Thu, Jul 2, 2015	39.83	40.02	39.75	39.78
3076	AMEX	EEM	Wed, Jul 1, 2015	39.84	39.86	39.50	39.59
3075	AMEX	EEM	Tue, Jun 30, 2015	39.74	39.76	39.48	39.62
3074	AMEX	EEM	Mon, Jun 29, 2015	39.29	39.44	39.03	39.04
3073	AMEX	EEM	Fri, Jun 26, 2015	39.95	40.15	39.89	39.93
3072	AMEX	EEM	Thu, Jun 25, 2015	40.50	40.52	40.28	40.31
3071	AMEX	EEM	Wed, Jun 24, 2015	41.00	41.07	40.75	40.75
3070	AMEX	EEM	Tue, Jun 23, 2015	40.80	41.06	40.79	41.04
3069	AMEX	EEM	Mon, Jun 22, 2015	40.75	40.77	40.59	40.64
3068	AMEX	EEM	Fri, Jun 19, 2015	40.22	40.36	40.06	40.06
3067	AMEX	EEM	Thu, Jun 18, 2015	40.35	40.56	40.28	40.41
3066	AMEX	EEM	Wed, Jun 17, 2015	39.81	40.27	39.58	40.04
3065	AMEX	EEM	Tue, Jun 16, 2015	39.65	39.86	39.57	39.80
3064	AMEX	EEM	Mon, Jun 15, 2015	39.76	39.84	39.67	39.79
3063	AMEX	EEM	Fri, Jun 12, 2015	40.25	40.29	40.12	40.24
3062	AMEX	EEM	Thu, Jun 11, 2015	40.34	40.36	40.13	40.24
3061	AMEX	EEM	Wed, Jun 10, 2015	40.24	40.49	40.22	40.44
3060	AMEX	EEM	Tue, Jun 9, 2015	39.94	39.97	39.81	39.86
3059	AMEX	EEM	Mon, Jun 8, 2015	40.17	40.22	40.06	40.10
3058	AMEX	EEM	Fri, Jun 5, 2015	39.98	40.31	39.91	40.11
3057	AMEX	EEM	Thu, Jun 4, 2015	40.55	40.68	40.27	40.29
3056	AMEX	EEM	Wed, Jun 3, 2015	40.94	41.06	40.81	40.91
3055	AMEX	EEM	Tue, Jun 2, 2015	40.92	41.30	40.86	41.12
3054	AMEX	EEM	Mon, Jun 1, 2015	41.14	41.16	40.87	40.96
3053	AMEX	EEM	Fri, May 29, 2015	41.45	41.49	41.07	41.12
3052	AMEX	EEM	Thu, May 28, 2015	41.43	41.57	41.28	41.52
3051	AMEX	EEM	Wed, May 27, 2015	41.73	42.10	41.66	42.07
3050	AMEX	EEM	Tue, May 26, 2015	42.47	42.48	41.93	42.06
3049	AMEX	EEM	Fri, May 22, 2015	42.82	42.87	42.65	42.74
3048	AMEX	EEM	Thu, May 21, 2015	42.44	42.63	42.38	42.60
3047	AMEX	EEM	Wed, May 20, 2015	42.69	42.87	42.54	42.75
3046	AMEX	EEM	Tue, May 19, 2015	42.81	42.84	42.70	42.78
3045	AMEX	EEM	Mon, May 18, 2015	42.91	42.93	42.69	42.71
3044	AMEX	EEM	Fri, May 15, 2015	42.79	43.16	42.69	43.15
3043	AMEX	EEM	Thu, May 14, 2015	42.69	42.89	42.63	42.82
3042	AMEX	EEM	Wed, May 13, 2015	42.71	42.79	42.37	42.40
3041	AMEX	EEM	Tue, May 12, 2015	42.13	42.43	42.10	42.32
3040	AMEX	EEM	Mon, May 11, 2015	42.82	42.89	42.42	42.46
3039	AMEX	EEM	Fri, May 8, 2015	42.82	43.07	42.69	42.87
3038	AMEX	EEM	Thu, May 7, 2015	42.14	42.34	42.06	42.33
3037	AMEX	EEM	Wed, May 6, 2015	42.98	43.02	42.31	42.39
3036	AMEX	EEM	Tue, May 5, 2015	43.19	43.25	42.91	42.92
3035	AMEX	EEM	Mon, May 4, 2015	43.16	43.46	43.14	43.39
3034	AMEX	EEM	Fri, May 1, 2015	43.09	43.26	42.87	43.14
3033	AMEX	EEM	Thu, Apr 30, 2015	43.19	43.20	42.87	42.88
3032	AMEX	EEM	Wed, Apr 29, 2015	43.65	43.77	43.42	43.54
3031	AMEX	EEM	Tue, Apr 28, 2015	44.04	44.19	43.90	44.09
3030	AMEX	EEM	Mon, Apr 27, 2015	44.02	44.12	43.93	44.02
3029	AMEX	EEM	Fri, Apr 24, 2015	43.87	43.90	43.78	43.85
3028	AMEX	EEM	Thu, Apr 23, 2015	43.26	43.79	43.24	43.69
3027	AMEX	EEM	Wed, Apr 22, 2015	43.20	43.41	43.09	43.37
3026	AMEX	EEM	Tue, Apr 21, 2015	43.02	43.11	42.89	42.91
3025	AMEX	EEM	Mon, Apr 20, 2015	42.65	42.79	42.62	42.66
3024	AMEX	EEM	Fri, Apr 17, 2015	42.55	42.77	42.45	42.70
3023	AMEX	EEM	Thu, Apr 16, 2015	43.24	43.71	43.17	43.46
3022	AMEX	EEM	Wed, Apr 15, 2015	42.81	43.14	42.73	43.12
3021	AMEX	EEM	Tue, Apr 14, 2015	42.73	42.91	42.54	42.82
3020	AMEX	EEM	Mon, Apr 13, 2015	42.96	43.11	42.61	42.63
3019	AMEX	EEM	Fri, Apr 10, 2015	42.66	42.89	42.63	42.88
3018	AMEX	EEM	Thu, Apr 9, 2015	42.68	42.87	42.53	42.85
3017	AMEX	EEM	Wed, Apr 8, 2015	42.52	42.59	42.20	42.43
3016	AMEX	EEM	Tue, Apr 7, 2015	41.68	41.80	41.55	41.56
3015	AMEX	EEM	Mon, Apr 6, 2015	41.63	42.00	41.59	41.77
3014	AMEX	EEM	Thu, Apr 2, 2015	40.98	41.34	40.90	41.24
3013	AMEX	EEM	Wed, Apr 1, 2015	40.45	40.68	40.36	40.63
3012	AMEX	EEM	Tue, Mar 31, 2015	39.97	40.19	39.85	40.13
3011	AMEX	EEM	Mon, Mar 30, 2015	39.92	40.30	39.90	40.22
3010	AMEX	EEM	Fri, Mar 27, 2015	39.36	39.50	39.28	39.46
3009	AMEX	EEM	Thu, Mar 26, 2015	39.53	39.57	39.19	39.35
3008	AMEX	EEM	Wed, Mar 25, 2015	40.35	40.39	39.69	39.72
3007	AMEX	EEM	Tue, Mar 24, 2015	40.25	40.38	40.20	40.36
3006	AMEX	EEM	Mon, Mar 23, 2015	40.16	40.27	40.00	40.20
3005	AMEX	EEM	Fri, Mar 20, 2015	39.87	40.17	39.84	40.08
3004	AMEX	EEM	Thu, Mar 19, 2015	39.80	39.81	39.37	39.49
3003	AMEX	EEM	Wed, Mar 18, 2015	39.12	40.30	39.04	40.17
3002	AMEX	EEM	Tue, Mar 17, 2015	38.80	39.23	38.76	39.21
3001	AMEX	EEM	Mon, Mar 16, 2015	38.68	38.80	38.60	38.76
3000	AMEX	EEM	Fri, Mar 13, 2015	38.47	38.47	38.07	38.30
2999	AMEX	EEM	Thu, Mar 12, 2015	39.04	39.08	38.71	38.77
2998	AMEX	EEM	Wed, Mar 11, 2015	38.47	38.60	38.36	38.53
2997	AMEX	EEM	Tue, Mar 10, 2015	38.52	38.55	38.22	38.24
2996	AMEX	EEM	Mon, Mar 9, 2015	39.24	39.27	39.11	39.11
2995	AMEX	EEM	Fri, Mar 6, 2015	39.54	39.62	39.17	39.26
2994	AMEX	EEM	Thu, Mar 5, 2015	40.00	40.07	39.74	39.87
2993	AMEX	EEM	Wed, Mar 4, 2015	40.05	40.07	39.76	39.93
2992	AMEX	EEM	Tue, Mar 3, 2015	40.44	40.49	40.35	40.37
2991	AMEX	EEM	Mon, Mar 2, 2015	40.64	40.71	40.53	40.68
2990	AMEX	EEM	Fri, Feb 27, 2015	40.69	41.00	40.69	40.74
2989	AMEX	EEM	Thu, Feb 26, 2015	40.81	40.87	40.70	40.77
2988	AMEX	EEM	Wed, Feb 25, 2015	40.72	40.87	40.67	40.76
2987	AMEX	EEM	Tue, Feb 24, 2015	40.48	40.96	40.26	40.84
2986	AMEX	EEM	Mon, Feb 23, 2015	40.42	40.46	40.17	40.26
2985	AMEX	EEM	Fri, Feb 20, 2015	40.25	40.73	40.16	40.67
2984	AMEX	EEM	Thu, Feb 19, 2015	40.24	40.61	40.20	40.40
2983	AMEX	EEM	Wed, Feb 18, 2015	40.38	40.64	40.27	40.57
2982	AMEX	EEM	Tue, Feb 17, 2015	40.55	40.60	40.24	40.58
2981	AMEX	EEM	Fri, Feb 13, 2015	40.43	40.69	40.43	40.67
2980	AMEX	EEM	Thu, Feb 12, 2015	39.80	40.27	39.77	40.21
2979	AMEX	EEM	Wed, Feb 11, 2015	39.34	39.49	39.10	39.37
2978	AMEX	EEM	Tue, Feb 10, 2015	39.63	39.72	39.50	39.66
2977	AMEX	EEM	Mon, Feb 9, 2015	39.69	39.89	39.68	39.76
2976	AMEX	EEM	Fri, Feb 6, 2015	39.91	40.12	39.71	39.82
2975	AMEX	EEM	Thu, Feb 5, 2015	40.15	40.54	40.14	40.51
2974	AMEX	EEM	Wed, Feb 4, 2015	40.43	40.64	40.21	40.27
2973	AMEX	EEM	Tue, Feb 3, 2015	40.16	40.52	40.11	40.47
2972	AMEX	EEM	Mon, Feb 2, 2015	39.53	39.87	39.44	39.72
2971	AMEX	EEM	Fri, Jan 30, 2015	39.30	39.55	39.02	39.02
2970	AMEX	EEM	Thu, Jan 29, 2015	40.07	40.15	39.72	40.12
2969	AMEX	EEM	Wed, Jan 28, 2015	40.46	40.50	40.01	40.12
2968	AMEX	EEM	Tue, Jan 27, 2015	40.30	40.66	40.29	40.56
2967	AMEX	EEM	Mon, Jan 26, 2015	40.63	40.91	40.57	40.78
2966	AMEX	EEM	Fri, Jan 23, 2015	40.82	40.96	40.74	40.76
2965	AMEX	EEM	Thu, Jan 22, 2015	40.51	41.11	40.32	41.07
2964	AMEX	EEM	Wed, Jan 21, 2015	39.76	40.34	39.74	40.30
2963	AMEX	EEM	Tue, Jan 20, 2015	39.41	39.46	39.22	39.43
2962	AMEX	EEM	Fri, Jan 16, 2015	39.13	39.54	39.07	39.49
2961	AMEX	EEM	Thu, Jan 15, 2015	39.59	39.73	39.10	39.16
2960	AMEX	EEM	Wed, Jan 14, 2015	38.86	39.16	38.76	39.07
2959	AMEX	EEM	Tue, Jan 13, 2015	39.45	39.65	38.97	39.29
2958	AMEX	EEM	Mon, Jan 12, 2015	39.15	39.20	38.90	38.95
2957	AMEX	EEM	Fri, Jan 9, 2015	39.52	39.54	39.15	39.27
2956	AMEX	EEM	Thu, Jan 8, 2015	39.31	39.58	39.26	39.40
2955	AMEX	EEM	Wed, Jan 7, 2015	38.57	38.77	38.44	38.74
2954	AMEX	EEM	Tue, Jan 6, 2015	38.09	38.26	37.72	37.92
2953	AMEX	EEM	Mon, Jan 5, 2015	38.52	38.52	38.02	38.08
2952	AMEX	EEM	Fri, Jan 2, 2015	39.19	39.21	38.68	38.77
2951	AMEX	EEM	Wed, Dec 31, 2014	39.47	39.49	39.21	39.29
2950	AMEX	EEM	Tue, Dec 30, 2014	39.13	39.34	39.12	39.26
2949	AMEX	EEM	Mon, Dec 29, 2014	39.43	39.51	39.18	39.18
2948	AMEX	EEM	Fri, Dec 26, 2014	39.47	39.63	39.39	39.42
2947	AMEX	EEM	Wed, Dec 24, 2014	39.09	39.16	38.92	39.11
2946	AMEX	EEM	Tue, Dec 23, 2014	39.06	39.09	38.80	39.02
2945	AMEX	EEM	Mon, Dec 22, 2014	39.31	39.45	39.23	39.38
2944	AMEX	EEM	Fri, Dec 19, 2014	38.64	39.02	38.63	38.84
2943	AMEX	EEM	Thu, Dec 18, 2014	38.63	38.87	38.31	38.57
2942	AMEX	EEM	Wed, Dec 17, 2014	37.35	38.55	37.31	38.05
2941	AMEX	EEM	Tue, Dec 16, 2014	37.37	38.32	37.23	37.73
2940	AMEX	EEM	Mon, Dec 15, 2014	38.42	38.45	37.59	37.79
2939	AMEX	EEM	Fri, Dec 12, 2014	38.90	38.91	38.33	38.34
2938	AMEX	EEM	Thu, Dec 11, 2014	39.14	39.35	38.92	38.98
2937	AMEX	EEM	Wed, Dec 10, 2014	39.79	39.80	39.27	39.31
2936	AMEX	EEM	Tue, Dec 9, 2014	39.80	39.93	39.67	39.90
2935	AMEX	EEM	Mon, Dec 8, 2014	40.61	40.62	40.22	40.28
2934	AMEX	EEM	Fri, Dec 5, 2014	40.76	41.00	40.67	40.88
2933	AMEX	EEM	Thu, Dec 4, 2014	41.08	41.10	40.87	40.96
2932	AMEX	EEM	Wed, Dec 3, 2014	40.88	41.06	40.84	40.89
2931	AMEX	EEM	Tue, Dec 2, 2014	40.91	40.95	40.74	40.78
2930	AMEX	EEM	Mon, Dec 1, 2014	41.05	41.06	40.74	40.79
2929	AMEX	EEM	Fri, Nov 28, 2014	41.87	41.88	41.48	41.50
2928	AMEX	EEM	Wed, Nov 26, 2014	42.19	42.38	42.15	42.35
2927	AMEX	EEM	Tue, Nov 25, 2014	42.16	42.20	41.79	41.82
2926	AMEX	EEM	Mon, Nov 24, 2014	42.21	42.23	42.05	42.09
2925	AMEX	EEM	Fri, Nov 21, 2014	42.19	42.46	41.98	42.44
2924	AMEX	EEM	Thu, Nov 20, 2014	41.17	41.32	41.10	41.13
2923	AMEX	EEM	Wed, Nov 19, 2014	41.09	41.36	40.91	41.20
2922	AMEX	EEM	Tue, Nov 18, 2014	41.06	41.25	41.05	41.22
2921	AMEX	EEM	Mon, Nov 17, 2014	41.09	41.09	40.92	41.00
2920	AMEX	EEM	Fri, Nov 14, 2014	41.03	41.46	41.00	41.44
2919	AMEX	EEM	Thu, Nov 13, 2014	41.39	41.41	41.28	41.31
2918	AMEX	EEM	Wed, Nov 12, 2014	41.31	41.50	41.17	41.21
2917	AMEX	EEM	Tue, Nov 11, 2014	41.20	41.36	41.14	41.29
2916	AMEX	EEM	Mon, Nov 10, 2014	41.66	41.69	41.30	41.33
2915	AMEX	EEM	Fri, Nov 7, 2014	41.08	41.28	41.01	41.22
2914	AMEX	EEM	Thu, Nov 6, 2014	41.35	41.41	40.94	40.96
2913	AMEX	EEM	Wed, Nov 5, 2014	41.50	41.55	41.23	41.47
2912	AMEX	EEM	Tue, Nov 4, 2014	41.85	41.88	41.55	41.84
2911	AMEX	EEM	Mon, Nov 3, 2014	42.01	42.04	41.70	41.80
2910	AMEX	EEM	Fri, Oct 31, 2014	42.16	42.33	42.00	42.15
2909	AMEX	EEM	Thu, Oct 30, 2014	41.66	42.14	41.66	41.97
2908	AMEX	EEM	Wed, Oct 29, 2014	41.91	42.02	41.32	41.58
2907	AMEX	EEM	Tue, Oct 28, 2014	41.19	41.64	41.18	41.52
2906	AMEX	EEM	Mon, Oct 27, 2014	40.37	40.76	40.28	40.70
2905	AMEX	EEM	Fri, Oct 24, 2014	40.77	41.22	40.74	41.02
2904	AMEX	EEM	Thu, Oct 23, 2014	40.84	40.97	40.68	40.73
2903	AMEX	EEM	Wed, Oct 22, 2014	40.96	41.04	40.60	40.74
2902	AMEX	EEM	Tue, Oct 21, 2014	40.76	41.17	40.73	41.01
2901	AMEX	EEM	Mon, Oct 20, 2014	40.68	40.89	40.59	40.84
2900	AMEX	EEM	Fri, Oct 17, 2014	40.71	41.00	40.48	40.72
2899	AMEX	EEM	Thu, Oct 16, 2014	39.70	40.72	39.68	40.27
2898	AMEX	EEM	Wed, Oct 15, 2014	40.60	40.81	39.78	40.64
2897	AMEX	EEM	Tue, Oct 14, 2014	41.06	41.42	40.84	41.16
2896	AMEX	EEM	Mon, Oct 13, 2014	41.20	41.50	40.90	40.92
2895	AMEX	EEM	Fri, Oct 10, 2014	40.96	41.10	40.47	40.51
2894	AMEX	EEM	Thu, Oct 9, 2014	41.90	41.95	41.27	41.41
2893	AMEX	EEM	Wed, Oct 8, 2014	41.53	42.15	41.06	42.07
2892	AMEX	EEM	Tue, Oct 7, 2014	41.76	41.87	41.45	41.45
2891	AMEX	EEM	Mon, Oct 6, 2014	42.12	42.16	41.81	41.82
2890	AMEX	EEM	Fri, Oct 3, 2014	41.08	41.39	40.89	41.28
2889	AMEX	EEM	Thu, Oct 2, 2014	40.86	41.22	40.37	40.93
2888	AMEX	EEM	Wed, Oct 1, 2014	41.34	41.38	40.70	40.71
2887	AMEX	EEM	Tue, Sep 30, 2014	41.45	41.64	41.36	41.56
2886	AMEX	EEM	Mon, Sep 29, 2014	41.37	41.77	41.36	41.56
2885	AMEX	EEM	Fri, Sep 26, 2014	42.27	42.57	42.21	42.42
2884	AMEX	EEM	Thu, Sep 25, 2014	42.51	42.53	42.12	42.23
2883	AMEX	EEM	Wed, Sep 24, 2014	42.87	43.26	42.66	43.17
2882	AMEX	EEM	Tue, Sep 23, 2014	42.70	42.90	42.50	42.56
2881	AMEX	EEM	Mon, Sep 22, 2014	43.08	43.13	42.61	42.80
2880	AMEX	EEM	Fri, Sep 19, 2014	43.92	43.97	43.35	43.46
2879	AMEX	EEM	Thu, Sep 18, 2014	43.87	43.95	43.73	43.79
2878	AMEX	EEM	Wed, Sep 17, 2014	44.20	44.27	43.72	43.73
2877	AMEX	EEM	Tue, Sep 16, 2014	43.53	44.44	43.50	44.14
2876	AMEX	EEM	Mon, Sep 15, 2014	43.66	43.71	43.44	43.57
2875	AMEX	EEM	Fri, Sep 12, 2014	43.99	44.00	43.64	43.79
2874	AMEX	EEM	Thu, Sep 11, 2014	44.25	44.33	44.19	44.26
2873	AMEX	EEM	Wed, Sep 10, 2014	44.33	44.64	44.23	44.56
2872	AMEX	EEM	Tue, Sep 9, 2014	45.04	45.14	44.56	44.75
2871	AMEX	EEM	Mon, Sep 8, 2014	45.68	45.72	45.22	45.31
2870	AMEX	EEM	Fri, Sep 5, 2014	45.54	45.85	45.42	45.85
2869	AMEX	EEM	Thu, Sep 4, 2014	45.73	45.83	45.34	45.46
2868	AMEX	EEM	Wed, Sep 3, 2014	45.75	45.79	45.50	45.58
2867	AMEX	EEM	Tue, Sep 2, 2014	45.05	45.06	44.88	44.99
2866	AMEX	EEM	Fri, Aug 29, 2014	45.17	45.24	45.00	45.06
2865	AMEX	EEM	Thu, Aug 28, 2014	44.99	45.18	44.94	45.13
2864	AMEX	EEM	Wed, Aug 27, 2014	45.44	45.58	45.34	45.58
2863	AMEX	EEM	Tue, Aug 26, 2014	45.17	45.38	45.15	45.35
2862	AMEX	EEM	Mon, Aug 25, 2014	44.87	45.10	44.81	45.08
2861	AMEX	EEM	Fri, Aug 22, 2014	44.92	44.99	44.58	44.75
2860	AMEX	EEM	Thu, Aug 21, 2014	44.96	45.04	44.81	44.87
2859	AMEX	EEM	Wed, Aug 20, 2014	44.94	45.14	44.86	45.06
2858	AMEX	EEM	Tue, Aug 19, 2014	44.98	45.17	44.96	45.15
2857	AMEX	EEM	Mon, Aug 18, 2014	44.74	44.94	44.64	44.94
2856	AMEX	EEM	Fri, Aug 15, 2014	44.73	44.83	44.28	44.51
2855	AMEX	EEM	Thu, Aug 14, 2014	44.59	44.71	44.53	44.63
2854	AMEX	EEM	Wed, Aug 13, 2014	44.67	44.78	44.44	44.56
2853	AMEX	EEM	Tue, Aug 12, 2014	44.09	44.33	44.04	44.32
2852	AMEX	EEM	Mon, Aug 11, 2014	43.92	44.31	43.89	44.27
2851	AMEX	EEM	Fri, Aug 8, 2014	43.51	43.78	43.33	43.71
2850	AMEX	EEM	Thu, Aug 7, 2014	43.59	43.62	43.14	43.32
2849	AMEX	EEM	Wed, Aug 6, 2014	43.55	43.73	43.44	43.49
2848	AMEX	EEM	Tue, Aug 5, 2014	44.02	44.14	43.65	43.79
2847	AMEX	EEM	Mon, Aug 4, 2014	44.26	44.57	44.08	44.47
2846	AMEX	EEM	Fri, Aug 1, 2014	43.95	44.18	43.65	44.06
2845	AMEX	EEM	Thu, Jul 31, 2014	44.06	44.15	43.66	43.82
2844	AMEX	EEM	Wed, Jul 30, 2014	45.01	45.05	44.39	44.60
2843	AMEX	EEM	Tue, Jul 29, 2014	45.13	45.13	44.79	44.82
2842	AMEX	EEM	Mon, Jul 28, 2014	44.84	45.11	44.76	45.09
2841	AMEX	EEM	Fri, Jul 25, 2014	44.75	44.83	44.64	44.78
2840	AMEX	EEM	Thu, Jul 24, 2014	44.82	45.00	44.77	44.96
2839	AMEX	EEM	Wed, Jul 23, 2014	44.82	44.82	44.66	44.76
2838	AMEX	EEM	Tue, Jul 22, 2014	44.80	44.83	44.70	44.72
2837	AMEX	EEM	Mon, Jul 21, 2014	43.94	44.40	43.92	44.31
2836	AMEX	EEM	Fri, Jul 18, 2014	44.10	44.26	43.94	44.16
2835	AMEX	EEM	Thu, Jul 17, 2014	44.00	44.08	43.40	43.48
2834	AMEX	EEM	Wed, Jul 16, 2014	44.42	44.47	44.25	44.31
2833	AMEX	EEM	Tue, Jul 15, 2014	44.27	44.32	43.99	44.20
2832	AMEX	EEM	Mon, Jul 14, 2014	44.15	44.24	44.07	44.23
2831	AMEX	EEM	Fri, Jul 11, 2014	43.76	43.97	43.73	43.89
2830	AMEX	EEM	Thu, Jul 10, 2014	43.54	43.96	43.43	43.94
2829	AMEX	EEM	Wed, Jul 9, 2014	43.95	44.23	43.90	44.18
2828	AMEX	EEM	Tue, Jul 8, 2014	44.10	44.13	43.84	43.93
2827	AMEX	EEM	Mon, Jul 7, 2014	44.07	44.16	43.98	44.13
2826	AMEX	EEM	Thu, Jul 3, 2014	43.80	44.19	43.77	44.16
2825	AMEX	EEM	Wed, Jul 2, 2014	43.82	43.92	43.79	43.90
2824	AMEX	EEM	Tue, Jul 1, 2014	43.55	43.68	43.53	43.64
2823	AMEX	EEM	Mon, Jun 30, 2014	43.37	43.42	43.20	43.23
2822	AMEX	EEM	Fri, Jun 27, 2014	43.25	43.38	43.12	43.35
2821	AMEX	EEM	Thu, Jun 26, 2014	43.32	43.32	43.10	43.25
2820	AMEX	EEM	Wed, Jun 25, 2014	43.13	43.24	43.00	43.20
2819	AMEX	EEM	Tue, Jun 24, 2014	43.59	43.89	43.36	43.45
2818	AMEX	EEM	Mon, Jun 23, 2014	43.53	43.55	43.32	43.47
2817	AMEX	EEM	Fri, Jun 20, 2014	43.50	43.59	43.40	43.56
2816	AMEX	EEM	Thu, Jun 19, 2014	43.76	43.84	43.52	43.65
2815	AMEX	EEM	Wed, Jun 18, 2014	43.32	43.93	43.19	43.90
2814	AMEX	EEM	Tue, Jun 17, 2014	43.36	43.44	43.24	43.42
2813	AMEX	EEM	Mon, Jun 16, 2014	43.48	43.52	43.28	43.41
2812	AMEX	EEM	Fri, Jun 13, 2014	43.44	43.65	43.35	43.61
2811	AMEX	EEM	Thu, Jun 12, 2014	43.87	43.91	43.45	43.59
2810	AMEX	EEM	Wed, Jun 11, 2014	43.69	43.88	43.68	43.80
2809	AMEX	EEM	Tue, Jun 10, 2014	43.77	43.98	43.71	43.95
2808	AMEX	EEM	Mon, Jun 9, 2014	43.51	43.78	43.51	43.72
2807	AMEX	EEM	Fri, Jun 6, 2014	43.48	43.66	43.41	43.56
2806	AMEX	EEM	Thu, Jun 5, 2014	43.07	43.20	42.90	43.13
2805	AMEX	EEM	Wed, Jun 4, 2014	42.63	42.76	42.56	42.68
2804	AMEX	EEM	Tue, Jun 3, 2014	42.73	43.04	42.72	42.92
2803	AMEX	EEM	Mon, Jun 2, 2014	42.73	42.82	42.65	42.68
2802	AMEX	EEM	Fri, May 30, 2014	42.87	42.92	42.46	42.55
2801	AMEX	EEM	Thu, May 29, 2014	43.13	43.21	43.02	43.14
2800	AMEX	EEM	Wed, May 28, 2014	42.99	43.11	42.84	43.02
2799	AMEX	EEM	Tue, May 27, 2014	42.96	43.03	42.63	42.77
2798	AMEX	EEM	Fri, May 23, 2014	43.16	43.29	43.12	43.14
2797	AMEX	EEM	Thu, May 22, 2014	43.12	43.22	43.04	43.22
2796	AMEX	EEM	Wed, May 21, 2014	42.82	42.94	42.79	42.92
2795	AMEX	EEM	Tue, May 20, 2014	42.78	42.88	42.48	42.59
2794	AMEX	EEM	Mon, May 19, 2014	42.88	43.00	42.84	42.94
2793	AMEX	EEM	Fri, May 16, 2014	42.74	43.00	42.62	42.94
2792	AMEX	EEM	Thu, May 15, 2014	42.72	42.73	42.23	42.38
2791	AMEX	EEM	Wed, May 14, 2014	42.72	42.92	42.66	42.78
2790	AMEX	EEM	Tue, May 13, 2014	42.39	42.66	42.33	42.48
2789	AMEX	EEM	Mon, May 12, 2014	42.23	42.35	42.07	42.32
2788	AMEX	EEM	Fri, May 9, 2014	41.73	41.83	41.56	41.62
2787	AMEX	EEM	Thu, May 8, 2014	41.91	42.04	41.69	41.69
2786	AMEX	EEM	Wed, May 7, 2014	41.45	41.80	41.38	41.79
2785	AMEX	EEM	Tue, May 6, 2014	41.42	41.81	41.40	41.57
2784	AMEX	EEM	Mon, May 5, 2014	41.32	41.42	41.20	41.38
2783	AMEX	EEM	Fri, May 2, 2014	41.30	41.73	41.27	41.61
2782	AMEX	EEM	Thu, May 1, 2014	41.28	41.48	41.08	41.38
2781	AMEX	EEM	Wed, Apr 30, 2014	41.09	41.33	41.04	41.33
2780	AMEX	EEM	Tue, Apr 29, 2014	41.28	41.57	41.26	41.41
2779	AMEX	EEM	Mon, Apr 28, 2014	40.87	41.16	40.67	41.02
2778	AMEX	EEM	Fri, Apr 25, 2014	40.84	40.85	40.54	40.82
2777	AMEX	EEM	Thu, Apr 24, 2014	41.37	41.39	41.02	41.38
2776	AMEX	EEM	Wed, Apr 23, 2014	41.44	41.46	41.10	41.36
2775	AMEX	EEM	Tue, Apr 22, 2014	41.80	41.86	41.62	41.63
2774	AMEX	EEM	Mon, Apr 21, 2014	41.95	41.96	41.64	41.75
2773	AMEX	EEM	Thu, Apr 17, 2014	41.67	42.15	41.55	42.01
2772	AMEX	EEM	Wed, Apr 16, 2014	41.31	41.67	41.21	41.63
2771	AMEX	EEM	Tue, Apr 15, 2014	41.48	41.51	40.60	41.11
2770	AMEX	EEM	Mon, Apr 14, 2014	41.96	41.97	41.53	41.74
2769	AMEX	EEM	Fri, Apr 11, 2014	41.54	41.89	41.53	41.83
2768	AMEX	EEM	Thu, Apr 10, 2014	42.27	42.42	41.78	41.83
2767	AMEX	EEM	Wed, Apr 9, 2014	42.01	42.47	41.73	42.28
2766	AMEX	EEM	Tue, Apr 8, 2014	42.06	42.26	41.82	41.96
2765	AMEX	EEM	Mon, Apr 7, 2014	41.34	41.59	41.24	41.48
2764	AMEX	EEM	Fri, Apr 4, 2014	41.85	42.13	41.24	41.30
2763	AMEX	EEM	Thu, Apr 3, 2014	41.38	41.44	41.00	41.41
2762	AMEX	EEM	Wed, Apr 2, 2014	41.33	41.61	41.27	41.57
2761	AMEX	EEM	Tue, Apr 1, 2014	41.40	41.49	41.24	41.49
2760	AMEX	EEM	Mon, Mar 31, 2014	40.99	41.25	40.97	41.01
2759	AMEX	EEM	Fri, Mar 28, 2014	40.78	41.02	40.69	40.74
2758	AMEX	EEM	Thu, Mar 27, 2014	40.05	40.48	40.03	40.44
2757	AMEX	EEM	Wed, Mar 26, 2014	40.16	40.29	39.88	39.89
2756	AMEX	EEM	Tue, Mar 25, 2014	39.76	39.96	39.64	39.81
2755	AMEX	EEM	Mon, Mar 24, 2014	39.33	39.45	39.09	39.36
2754	AMEX	EEM	Fri, Mar 21, 2014	39.00	39.45	38.93	38.98
2753	AMEX	EEM	Thu, Mar 20, 2014	38.31	38.82	38.17	38.74
2752	AMEX	EEM	Wed, Mar 19, 2014	39.13	39.31	38.40	38.57
2751	AMEX	EEM	Tue, Mar 18, 2014	38.96	39.43	38.93	39.41
2750	AMEX	EEM	Mon, Mar 17, 2014	38.74	38.96	38.74	38.87
2749	AMEX	EEM	Fri, Mar 14, 2014	38.25	38.62	38.25	38.40
2748	AMEX	EEM	Thu, Mar 13, 2014	38.98	39.00	38.03	38.19
2747	AMEX	EEM	Wed, Mar 12, 2014	38.58	38.93	38.46	38.89
2746	AMEX	EEM	Tue, Mar 11, 2014	39.31	39.43	38.71	38.81
2745	AMEX	EEM	Mon, Mar 10, 2014	39.26	39.27	38.92	39.25
2744	AMEX	EEM	Fri, Mar 7, 2014	39.85	39.87	39.28	39.52
2743	AMEX	EEM	Thu, Mar 6, 2014	39.83	40.22	39.82	40.03
2742	AMEX	EEM	Wed, Mar 5, 2014	39.32	39.53	39.25	39.47
2741	AMEX	EEM	Tue, Mar 4, 2014	39.53	39.59	39.27	39.44
2740	AMEX	EEM	Mon, Mar 3, 2014	38.72	38.94	38.49	38.78
2739	AMEX	EEM	Fri, Feb 28, 2014	39.78	39.84	39.22	39.48
2738	AMEX	EEM	Thu, Feb 27, 2014	39.36	39.82	39.28	39.75
2737	AMEX	EEM	Wed, Feb 26, 2014	39.20	39.28	38.85	39.01
2736	AMEX	EEM	Tue, Feb 25, 2014	39.35	39.44	38.87	38.98
2735	AMEX	EEM	Mon, Feb 24, 2014	39.39	39.78	39.34	39.43
2734	AMEX	EEM	Fri, Feb 21, 2014	39.37	39.59	39.28	39.43
2733	AMEX	EEM	Thu, Feb 20, 2014	38.98	39.25	38.74	39.16
2732	AMEX	EEM	Wed, Feb 19, 2014	39.14	39.46	38.93	39.02
2731	AMEX	EEM	Tue, Feb 18, 2014	39.64	39.72	39.27	39.29
2730	AMEX	EEM	Fri, Feb 14, 2014	39.45	39.87	39.38	39.66
2729	AMEX	EEM	Thu, Feb 13, 2014	38.57	39.21	38.57	39.18
2728	AMEX	EEM	Wed, Feb 12, 2014	39.39	39.58	39.02	39.14
2727	AMEX	EEM	Tue, Feb 11, 2014	38.51	39.22	38.50	39.13
2726	AMEX	EEM	Mon, Feb 10, 2014	38.56	38.59	38.13	38.30
2725	AMEX	EEM	Fri, Feb 7, 2014	38.81	38.92	38.52	38.73
2724	AMEX	EEM	Thu, Feb 6, 2014	37.99	38.57	37.99	38.51
2723	AMEX	EEM	Wed, Feb 5, 2014	37.70	37.96	37.45	37.72
2722	AMEX	EEM	Tue, Feb 4, 2014	37.72	38.09	37.62	37.86
2721	AMEX	EEM	Mon, Feb 3, 2014	37.86	37.92	37.05	37.11
2720	AMEX	EEM	Fri, Jan 31, 2014	37.68	38.27	37.58	38.19
2719	AMEX	EEM	Thu, Jan 30, 2014	38.32	38.41	37.99	38.13
2718	AMEX	EEM	Wed, Jan 29, 2014	37.83	38.20	37.59	37.78
2717	AMEX	EEM	Tue, Jan 28, 2014	38.34	38.50	38.20	38.33
2716	AMEX	EEM	Mon, Jan 27, 2014	38.29	38.37	37.77	38.09
2715	AMEX	EEM	Fri, Jan 24, 2014	38.75	38.78	38.20	38.24
2714	AMEX	EEM	Thu, Jan 23, 2014	39.77	39.77	38.99	39.27
2713	AMEX	EEM	Wed, Jan 22, 2014	40.06	40.27	39.88	40.26
2712	AMEX	EEM	Tue, Jan 21, 2014	40.00	40.05	39.56	39.73
2711	AMEX	EEM	Fri, Jan 17, 2014	39.97	39.98	39.74	39.79
2710	AMEX	EEM	Thu, Jan 16, 2014	40.16	40.26	39.90	39.99
2709	AMEX	EEM	Wed, Jan 15, 2014	40.19	40.31	40.12	40.21
2708	AMEX	EEM	Tue, Jan 14, 2014	40.01	40.34	39.83	40.22
2707	AMEX	EEM	Mon, Jan 13, 2014	40.35	40.40	39.68	39.79
2706	AMEX	EEM	Fri, Jan 10, 2014	39.80	40.42	39.79	40.27
2705	AMEX	EEM	Thu, Jan 9, 2014	39.65	39.72	39.26	39.57
2704	AMEX	EEM	Wed, Jan 8, 2014	39.97	40.01	39.66	39.78
2703	AMEX	EEM	Tue, Jan 7, 2014	39.95	40.09	39.79	39.91
2702	AMEX	EEM	Mon, Jan 6, 2014	39.96	39.96	39.73	39.74
2701	AMEX	EEM	Fri, Jan 3, 2014	40.39	40.40	39.94	40.12
2700	AMEX	EEM	Thu, Jan 2, 2014	41.00	41.01	40.15	40.19
2699	AMEX	EEM	Tue, Dec 31, 2013	41.58	41.85	41.50	41.80
2698	AMEX	EEM	Mon, Dec 30, 2013	41.36	41.54	41.31	41.48
2697	AMEX	EEM	Fri, Dec 27, 2013	41.09	41.31	41.03	41.30
2696	AMEX	EEM	Thu, Dec 26, 2013	40.85	40.91	40.65	40.67
2695	AMEX	EEM	Tue, Dec 24, 2013	40.97	41.08	40.94	41.02
2694	AMEX	EEM	Mon, Dec 23, 2013	40.81	40.97	40.70	40.78
2693	AMEX	EEM	Fri, Dec 20, 2013	40.54	40.75	40.44	40.48
2692	AMEX	EEM	Thu, Dec 19, 2013	40.58	40.70	40.22	40.54
2691	AMEX	EEM	Wed, Dec 18, 2013	40.77	41.68	40.14	41.30
2690	AMEX	EEM	Tue, Dec 17, 2013	41.17	41.17	40.83	40.86
2689	AMEX	EEM	Mon, Dec 16, 2013	41.20	41.51	41.16	41.22
2688	AMEX	EEM	Fri, Dec 13, 2013	40.98	41.05	40.78	40.95
2687	AMEX	EEM	Thu, Dec 12, 2013	40.92	41.00	40.67	40.85
2686	AMEX	EEM	Wed, Dec 11, 2013	41.71	41.71	41.04	41.09
2685	AMEX	EEM	Tue, Dec 10, 2013	41.79	42.06	41.78	42.02
2684	AMEX	EEM	Mon, Dec 9, 2013	42.06	42.24	41.96	42.00
2683	AMEX	EEM	Fri, Dec 6, 2013	41.73	42.09	41.61	41.94
2682	AMEX	EEM	Thu, Dec 5, 2013	41.15	41.41	41.01	41.03
2681	AMEX	EEM	Wed, Dec 4, 2013	41.06	41.38	40.84	41.27
2680	AMEX	EEM	Tue, Dec 3, 2013	41.31	41.62	41.03	41.32
2679	AMEX	EEM	Mon, Dec 2, 2013	42.19	42.26	41.38	41.46
2678	AMEX	EEM	Fri, Nov 29, 2013	42.24	42.46	42.16	42.35
2677	AMEX	EEM	Wed, Nov 27, 2013	41.82	42.01	41.65	41.92
2676	AMEX	EEM	Tue, Nov 26, 2013	41.50	41.78	41.38	41.65
2675	AMEX	EEM	Mon, Nov 25, 2013	42.03	42.04	41.47	41.51
2674	AMEX	EEM	Fri, Nov 22, 2013	41.78	42.10	41.70	42.05
2673	AMEX	EEM	Thu, Nov 21, 2013	41.66	41.82	41.53	41.75
2672	AMEX	EEM	Wed, Nov 20, 2013	42.41	42.47	41.72	41.79
2671	AMEX	EEM	Tue, Nov 19, 2013	42.75	42.81	42.32	42.37
2670	AMEX	EEM	Mon, Nov 18, 2013	42.80	43.09	42.62	42.63
2669	AMEX	EEM	Fri, Nov 15, 2013	41.93	42.43	41.88	42.25
2668	AMEX	EEM	Thu, Nov 14, 2013	40.83	41.47	40.72	41.46
2667	AMEX	EEM	Wed, Nov 13, 2013	40.34	40.89	40.32	40.80
2666	AMEX	EEM	Tue, Nov 12, 2013	40.96	41.01	40.44	40.73
2665	AMEX	EEM	Mon, Nov 11, 2013	41.12	41.19	40.85	40.95
2664	AMEX	EEM	Fri, Nov 8, 2013	41.01	41.18	40.75	41.16
2663	AMEX	EEM	Thu, Nov 7, 2013	42.09	42.11	41.16	41.25
2662	AMEX	EEM	Wed, Nov 6, 2013	42.19	42.24	41.98	42.01
2661	AMEX	EEM	Tue, Nov 5, 2013	42.19	42.25	41.85	41.88
2660	AMEX	EEM	Mon, Nov 4, 2013	42.56	42.76	42.55	42.74
2659	AMEX	EEM	Fri, Nov 1, 2013	42.62	42.71	42.21	42.48
2658	AMEX	EEM	Thu, Oct 31, 2013	43.00	43.01	42.44	42.46
2657	AMEX	EEM	Wed, Oct 30, 2013	43.31	43.31	42.71	42.90
2656	AMEX	EEM	Tue, Oct 29, 2013	43.15	43.22	43.09	43.14
2655	AMEX	EEM	Mon, Oct 28, 2013	42.81	43.07	42.77	43.00
2654	AMEX	EEM	Fri, Oct 25, 2013	42.58	42.83	42.47	42.75
2653	AMEX	EEM	Thu, Oct 24, 2013	42.88	42.88	42.49	42.55
2652	AMEX	EEM	Wed, Oct 23, 2013	42.93	42.98	42.62	42.64
2651	AMEX	EEM	Tue, Oct 22, 2013	43.55	43.91	43.49	43.66
2650	AMEX	EEM	Mon, Oct 21, 2013	43.34	43.41	43.15	43.24
2649	AMEX	EEM	Fri, Oct 18, 2013	43.46	43.51	43.26	43.31
2648	AMEX	EEM	Thu, Oct 17, 2013	42.96	43.31	42.89	43.27
2647	AMEX	EEM	Wed, Oct 16, 2013	42.87	43.17	42.80	43.00
2646	AMEX	EEM	Tue, Oct 15, 2013	42.89	43.03	42.55	42.66
2645	AMEX	EEM	Mon, Oct 14, 2013	42.47	43.18	42.40	43.08
2644	AMEX	EEM	Fri, Oct 11, 2013	42.46	42.88	42.39	42.83
2643	AMEX	EEM	Thu, Oct 10, 2013	42.18	42.72	42.15	42.64
2642	AMEX	EEM	Wed, Oct 9, 2013	41.64	41.84	41.31	41.66
2641	AMEX	EEM	Tue, Oct 8, 2013	41.90	41.96	41.31	41.35
2640	AMEX	EEM	Mon, Oct 7, 2013	41.56	41.93	41.52	41.75
2639	AMEX	EEM	Fri, Oct 4, 2013	41.67	42.15	41.60	42.11
2638	AMEX	EEM	Thu, Oct 3, 2013	41.93	42.02	41.27	41.57
2637	AMEX	EEM	Wed, Oct 2, 2013	41.37	41.75	41.23	41.73
2636	AMEX	EEM	Tue, Oct 1, 2013	41.04	41.59	41.01	41.57
2635	AMEX	EEM	Mon, Sep 30, 2013	40.59	40.92	40.50	40.76
2634	AMEX	EEM	Fri, Sep 27, 2013	41.39	41.47	41.11	41.24
2633	AMEX	EEM	Thu, Sep 26, 2013	41.79	41.94	41.49	41.72
2632	AMEX	EEM	Wed, Sep 25, 2013	41.87	41.90	41.50	41.55
2631	AMEX	EEM	Tue, Sep 24, 2013	42.07	42.17	41.79	41.87
2630	AMEX	EEM	Mon, Sep 23, 2013	42.14	42.38	42.07	42.23
2629	AMEX	EEM	Fri, Sep 20, 2013	42.84	42.84	42.01	42.08
2628	AMEX	EEM	Thu, Sep 19, 2013	43.13	43.17	42.78	43.04
2627	AMEX	EEM	Wed, Sep 18, 2013	41.41	43.32	41.23	43.28
2626	AMEX	EEM	Tue, Sep 17, 2013	41.63	41.70	41.45	41.53
2625	AMEX	EEM	Mon, Sep 16, 2013	41.87	41.90	41.52	41.62
2624	AMEX	EEM	Fri, Sep 13, 2013	40.96	41.21	40.87	41.16
2623	AMEX	EEM	Thu, Sep 12, 2013	41.22	41.26	40.88	40.89
2622	AMEX	EEM	Wed, Sep 11, 2013	41.18	41.50	41.10	41.37
2621	AMEX	EEM	Tue, Sep 10, 2013	41.27	41.43	41.15	41.35
2620	AMEX	EEM	Mon, Sep 9, 2013	40.38	41.11	40.35	41.04
2619	AMEX	EEM	Fri, Sep 6, 2013	39.95	40.14	39.51	39.98
2618	AMEX	EEM	Thu, Sep 5, 2013	38.97	39.50	38.92	39.40
2617	AMEX	EEM	Wed, Sep 4, 2013	38.48	38.95	38.40	38.94
2616	AMEX	EEM	Tue, Sep 3, 2013	38.57	38.71	38.17	38.26
2615	AMEX	EEM	Fri, Aug 30, 2013	38.17	38.19	37.74	38.02
2614	AMEX	EEM	Thu, Aug 29, 2013	37.87	38.16	37.64	37.73
2613	AMEX	EEM	Wed, Aug 28, 2013	37.29	37.79	37.17	37.43
2612	AMEX	EEM	Tue, Aug 27, 2013	37.60	37.67	37.27	37.36
2611	AMEX	EEM	Mon, Aug 26, 2013	38.70	38.73	38.16	38.23
2610	AMEX	EEM	Fri, Aug 23, 2013	38.50	38.72	38.27	38.65
2609	AMEX	EEM	Thu, Aug 22, 2013	38.01	38.28	37.98	38.20
2608	AMEX	EEM	Wed, Aug 21, 2013	38.03	38.08	37.51	37.59
2607	AMEX	EEM	Tue, Aug 20, 2013	38.37	38.73	38.35	38.49
2606	AMEX	EEM	Mon, Aug 19, 2013	38.99	39.03	38.54	38.56
2605	AMEX	EEM	Fri, Aug 16, 2013	39.67	39.74	39.25	39.30
2604	AMEX	EEM	Thu, Aug 15, 2013	39.59	39.72	39.22	39.64
2603	AMEX	EEM	Wed, Aug 14, 2013	40.13	40.20	40.04	40.10
2602	AMEX	EEM	Tue, Aug 13, 2013	39.98	40.09	39.77	39.97
2601	AMEX	EEM	Mon, Aug 12, 2013	39.52	39.88	39.52	39.73
2600	AMEX	EEM	Fri, Aug 9, 2013	39.29	39.59	39.28	39.36
2599	AMEX	EEM	Thu, Aug 8, 2013	38.97	39.45	38.72	39.28
2598	AMEX	EEM	Wed, Aug 7, 2013	38.59	38.76	38.51	38.54
2597	AMEX	EEM	Tue, Aug 6, 2013	39.30	39.30	38.87	38.96
2596	AMEX	EEM	Mon, Aug 5, 2013	39.58	39.59	39.30	39.46
2595	AMEX	EEM	Fri, Aug 2, 2013	39.61	39.94	39.58	39.71
2594	AMEX	EEM	Thu, Aug 1, 2013	39.43	39.86	39.35	39.72
2593	AMEX	EEM	Wed, Jul 31, 2013	38.93	39.48	38.76	39.01
2592	AMEX	EEM	Tue, Jul 30, 2013	39.51	39.54	39.16	39.24
2591	AMEX	EEM	Mon, Jul 29, 2013	39.51	39.56	39.31	39.33
2590	AMEX	EEM	Fri, Jul 26, 2013	39.70	39.88	39.40	39.83
2589	AMEX	EEM	Thu, Jul 25, 2013	39.56	39.96	39.54	39.92
2588	AMEX	EEM	Wed, Jul 24, 2013	40.10	40.11	39.45	39.69
2587	AMEX	EEM	Tue, Jul 23, 2013	40.05	40.24	39.93	40.10
2586	AMEX	EEM	Mon, Jul 22, 2013	39.38	39.74	39.23	39.67
2585	AMEX	EEM	Fri, Jul 19, 2013	39.33	39.34	39.13	39.28
2584	AMEX	EEM	Thu, Jul 18, 2013	39.61	39.73	39.33	39.39
2583	AMEX	EEM	Wed, Jul 17, 2013	39.83	39.90	39.69	39.86
2582	AMEX	EEM	Tue, Jul 16, 2013	39.44	39.54	39.15	39.50
2581	AMEX	EEM	Mon, Jul 15, 2013	39.15	39.55	39.13	39.34
2580	AMEX	EEM	Fri, Jul 12, 2013	38.92	39.01	38.75	38.94
2579	AMEX	EEM	Thu, Jul 11, 2013	38.91	39.39	38.71	39.36
2578	AMEX	EEM	Wed, Jul 10, 2013	37.70	37.95	37.48	37.52
2577	AMEX	EEM	Tue, Jul 9, 2013	37.80	37.93	37.52	37.88
2576	AMEX	EEM	Mon, Jul 8, 2013	37.34	37.68	37.28	37.39
2575	AMEX	EEM	Fri, Jul 5, 2013	37.64	37.69	36.98	37.34
2574	AMEX	EEM	Wed, Jul 3, 2013	37.40	37.91	37.36	37.58
2573	AMEX	EEM	Tue, Jul 2, 2013	38.52	38.78	37.69	37.93
2572	AMEX	EEM	Mon, Jul 1, 2013	38.68	38.88	38.47	38.62
2571	AMEX	EEM	Fri, Jun 28, 2013	37.99	38.60	37.93	38.50
2570	AMEX	EEM	Thu, Jun 27, 2013	37.98	38.34	37.97	38.28
2569	AMEX	EEM	Wed, Jun 26, 2013	37.72	38.17	37.71	38.02
2568	AMEX	EEM	Tue, Jun 25, 2013	37.28	37.47	36.88	37.43
2567	AMEX	EEM	Mon, Jun 24, 2013	36.49	37.04	36.16	36.65
2566	AMEX	EEM	Fri, Jun 21, 2013	37.41	37.64	36.78	37.41
2565	AMEX	EEM	Thu, Jun 20, 2013	37.69	37.69	36.43	36.88
2564	AMEX	EEM	Wed, Jun 19, 2013	39.54	39.72	38.54	38.61
2563	AMEX	EEM	Tue, Jun 18, 2013	39.57	39.87	39.47	39.84
2562	AMEX	EEM	Mon, Jun 17, 2013	39.75	39.93	39.43	39.67
2561	AMEX	EEM	Fri, Jun 14, 2013	39.81	39.91	39.20	39.31
2560	AMEX	EEM	Thu, Jun 13, 2013	39.09	39.95	39.03	39.94
2559	AMEX	EEM	Wed, Jun 12, 2013	39.70	39.72	39.02	39.11
2558	AMEX	EEM	Tue, Jun 11, 2013	39.32	39.67	39.19	39.38
2557	AMEX	EEM	Mon, Jun 10, 2013	40.33	40.33	39.99	40.14
2556	AMEX	EEM	Fri, Jun 7, 2013	40.67	40.97	40.43	40.69
2555	AMEX	EEM	Thu, Jun 6, 2013	40.50	40.94	40.39	40.90
2554	AMEX	EEM	Wed, Jun 5, 2013	41.21	41.28	40.53	40.56
2553	AMEX	EEM	Tue, Jun 4, 2013	41.79	41.83	41.18	41.30
2552	AMEX	EEM	Mon, Jun 3, 2013	41.40	41.95	41.11	41.81
2551	AMEX	EEM	Fri, May 31, 2013	41.62	41.68	41.14	41.20
2550	AMEX	EEM	Thu, May 30, 2013	41.90	42.24	41.87	41.96
2549	AMEX	EEM	Wed, May 29, 2013	42.22	42.29	41.93	41.96
2548	AMEX	EEM	Tue, May 28, 2013	42.78	42.87	42.46	42.50
2547	AMEX	EEM	Fri, May 24, 2013	42.27	42.30	42.03	42.27
2546	AMEX	EEM	Thu, May 23, 2013	42.28	42.68	42.06	42.64
2545	AMEX	EEM	Wed, May 22, 2013	43.56	43.96	42.80	42.96
2544	AMEX	EEM	Tue, May 21, 2013	43.45	43.65	43.16	43.44
2543	AMEX	EEM	Mon, May 20, 2013	43.41	43.58	43.29	43.53
2542	AMEX	EEM	Fri, May 17, 2013	43.33	43.48	43.25	43.42
2541	AMEX	EEM	Thu, May 16, 2013	43.38	43.55	43.22	43.23
2540	AMEX	EEM	Wed, May 15, 2013	43.27	43.45	43.16	43.39
2539	AMEX	EEM	Tue, May 14, 2013	43.34	43.56	43.28	43.37
2538	AMEX	EEM	Mon, May 13, 2013	43.31	43.34	43.13	43.17
2537	AMEX	EEM	Fri, May 10, 2013	43.62	43.68	43.37	43.57
2536	AMEX	EEM	Thu, May 9, 2013	44.15	44.19	43.69	43.91
2535	AMEX	EEM	Wed, May 8, 2013	44.07	44.27	44.04	44.23
2534	AMEX	EEM	Tue, May 7, 2013	43.75	43.97	43.63	43.89
2533	AMEX	EEM	Mon, May 6, 2013	43.52	43.61	43.39	43.58
2532	AMEX	EEM	Fri, May 3, 2013	43.41	43.77	43.36	43.52
2531	AMEX	EEM	Thu, May 2, 2013	43.00	43.18	42.89	43.16
2530	AMEX	EEM	Wed, May 1, 2013	43.22	43.24	42.68	42.82
2529	AMEX	EEM	Tue, Apr 30, 2013	42.83	43.41	42.65	43.29
2528	AMEX	EEM	Mon, Apr 29, 2013	42.62	42.83	42.44	42.68
2527	AMEX	EEM	Fri, Apr 26, 2013	42.45	42.51	42.10	42.24
2526	AMEX	EEM	Thu, Apr 25, 2013	42.52	42.83	42.44	42.67
2525	AMEX	EEM	Wed, Apr 24, 2013	42.12	42.45	42.11	42.30
2524	AMEX	EEM	Tue, Apr 23, 2013	41.76	42.13	41.69	42.04
2523	AMEX	EEM	Mon, Apr 22, 2013	41.78	41.84	41.48	41.84
2522	AMEX	EEM	Fri, Apr 19, 2013	41.61	41.73	41.47	41.64
2521	AMEX	EEM	Thu, Apr 18, 2013	41.29	41.32	40.87	41.05
2520	AMEX	EEM	Wed, Apr 17, 2013	41.35	41.35	40.76	41.04
2519	AMEX	EEM	Tue, Apr 16, 2013	41.69	41.80	41.37	41.70
2518	AMEX	EEM	Mon, Apr 15, 2013	41.51	41.52	40.82	40.86
2517	AMEX	EEM	Fri, Apr 12, 2013	42.07	42.11	41.55	41.88
2516	AMEX	EEM	Thu, Apr 11, 2013	42.56	42.64	42.39	42.53
2515	AMEX	EEM	Wed, Apr 10, 2013	42.39	42.79	42.35	42.50
2514	AMEX	EEM	Tue, Apr 9, 2013	41.74	42.36	41.63	42.09
2513	AMEX	EEM	Mon, Apr 8, 2013	41.45	41.74	41.34	41.68
2512	AMEX	EEM	Fri, Apr 5, 2013	40.99	41.76	40.92	41.61
2511	AMEX	EEM	Thu, Apr 4, 2013	41.79	41.88	41.47	41.71
2510	AMEX	EEM	Wed, Apr 3, 2013	42.27	42.34	41.74	41.83
2509	AMEX	EEM	Tue, Apr 2, 2013	42.54	42.54	42.27	42.33
2508	AMEX	EEM	Mon, Apr 1, 2013	42.72	42.74	42.23	42.31
2507	AMEX	EEM	Thu, Mar 28, 2013	42.56	42.78	42.47	42.77
2506	AMEX	EEM	Wed, Mar 27, 2013	42.25	42.69	42.13	42.68
2505	AMEX	EEM	Tue, Mar 26, 2013	42.29	42.54	42.28	42.52
2504	AMEX	EEM	Mon, Mar 25, 2013	42.24	42.30	41.75	41.92
2503	AMEX	EEM	Fri, Mar 22, 2013	41.91	42.01	41.80	41.96
2502	AMEX	EEM	Thu, Mar 21, 2013	42.02	42.09	41.75	41.80
2501	AMEX	EEM	Wed, Mar 20, 2013	42.31	42.41	42.20	42.23
2500	AMEX	EEM	Tue, Mar 19, 2013	42.32	42.34	41.72	41.99
2499	AMEX	EEM	Mon, Mar 18, 2013	42.28	42.52	42.24	42.29
2498	AMEX	EEM	Fri, Mar 15, 2013	42.92	42.97	42.73	42.77
2497	AMEX	EEM	Thu, Mar 14, 2013	43.13	43.28	43.10	43.16
2496	AMEX	EEM	Wed, Mar 13, 2013	43.31	43.32	42.95	42.98
2495	AMEX	EEM	Tue, Mar 12, 2013	43.67	43.73	43.29	43.39
2494	AMEX	EEM	Mon, Mar 11, 2013	43.93	43.94	43.76	43.89
2493	AMEX	EEM	Fri, Mar 8, 2013	44.03	44.23	43.83	44.13
2492	AMEX	EEM	Thu, Mar 7, 2013	43.64	43.80	43.58	43.75
2491	AMEX	EEM	Wed, Mar 6, 2013	43.63	43.71	43.49	43.63
2490	AMEX	EEM	Tue, Mar 5, 2013	43.34	43.64	43.31	43.42
2489	AMEX	EEM	Mon, Mar 4, 2013	42.83	42.96	42.67	42.91
2488	AMEX	EEM	Fri, Mar 1, 2013	43.07	43.35	42.90	43.31
2487	AMEX	EEM	Thu, Feb 28, 2013	43.39	43.48	43.17	43.21
2486	AMEX	EEM	Wed, Feb 27, 2013	42.95	43.46	42.92	43.41
2485	AMEX	EEM	Tue, Feb 26, 2013	42.94	43.07	42.66	42.94
2484	AMEX	EEM	Mon, Feb 25, 2013	43.63	43.67	42.59	42.69
2483	AMEX	EEM	Fri, Feb 22, 2013	43.38	43.39	43.10	43.28
2482	AMEX	EEM	Thu, Feb 21, 2013	43.34	43.36	42.88	43.09
2481	AMEX	EEM	Wed, Feb 20, 2013	44.28	44.28	43.65	43.69
2480	AMEX	EEM	Tue, Feb 19, 2013	44.03	44.22	44.03	44.08
2479	AMEX	EEM	Fri, Feb 15, 2013	44.19	44.21	43.96	43.99
2478	AMEX	EEM	Thu, Feb 14, 2013	44.00	44.21	43.94	44.15
2477	AMEX	EEM	Wed, Feb 13, 2013	44.20	44.28	44.07	44.17
2476	AMEX	EEM	Tue, Feb 12, 2013	43.83	44.13	43.68	43.95
2475	AMEX	EEM	Mon, Feb 11, 2013	43.77	43.89	43.63	43.83
2474	AMEX	EEM	Fri, Feb 8, 2013	43.66	43.92	43.65	43.85
2473	AMEX	EEM	Thu, Feb 7, 2013	43.85	43.86	43.32	43.53
2472	AMEX	EEM	Wed, Feb 6, 2013	43.76	43.92	43.62	43.92
2471	AMEX	EEM	Tue, Feb 5, 2013	44.10	44.19	43.93	43.97
2470	AMEX	EEM	Mon, Feb 4, 2013	44.17	44.21	43.79	43.91
2469	AMEX	EEM	Fri, Feb 1, 2013	44.47	44.64	44.31	44.51
2468	AMEX	EEM	Thu, Jan 31, 2013	44.18	44.27	44.05	44.20
2467	AMEX	EEM	Wed, Jan 30, 2013	44.15	44.28	44.11	44.13
2466	AMEX	EEM	Tue, Jan 29, 2013	44.10	44.45	43.87	44.34
2465	AMEX	EEM	Mon, Jan 28, 2013	44.04	44.04	43.71	43.85
2464	AMEX	EEM	Fri, Jan 25, 2013	44.22	44.30	43.92	44.16
2463	AMEX	EEM	Thu, Jan 24, 2013	44.42	44.58	44.20	44.31
2462	AMEX	EEM	Wed, Jan 23, 2013	44.50	44.54	44.33	44.47
2461	AMEX	EEM	Tue, Jan 22, 2013	44.63	44.71	44.53	44.71
2460	AMEX	EEM	Fri, Jan 18, 2013	44.69	44.80	44.54	44.78
2459	AMEX	EEM	Thu, Jan 17, 2013	44.63	44.85	44.59	44.68
2458	AMEX	EEM	Wed, Jan 16, 2013	44.13	44.45	44.11	44.43
2457	AMEX	EEM	Tue, Jan 15, 2013	44.36	44.49	44.10	44.47
2456	AMEX	EEM	Mon, Jan 14, 2013	44.65	44.72	44.44	44.66
2455	AMEX	EEM	Fri, Jan 11, 2013	44.48	44.51	43.95	44.47
2454	AMEX	EEM	Thu, Jan 10, 2013	44.71	44.92	44.53	44.83
2453	AMEX	EEM	Wed, Jan 9, 2013	44.39	44.55	44.36	44.44
2452	AMEX	EEM	Tue, Jan 8, 2013	44.40	44.45	44.09	44.25
2451	AMEX	EEM	Mon, Jan 7, 2013	44.64	44.69	44.51	44.65
2450	AMEX	EEM	Fri, Jan 4, 2013	44.69	45.01	44.60	44.99
2449	AMEX	EEM	Thu, Jan 3, 2013	44.90	45.28	44.84	44.90
2448	AMEX	EEM	Wed, Jan 2, 2013	44.91	45.33	44.78	45.23
2447	AMEX	EEM	Mon, Dec 31, 2012	43.75	44.42	43.67	44.35
2446	AMEX	EEM	Fri, Dec 28, 2012	43.52	43.85	43.49	43.70
2445	AMEX	EEM	Thu, Dec 27, 2012	43.54	43.65	43.20	43.54
2444	AMEX	EEM	Wed, Dec 26, 2012	43.50	43.58	43.29	43.31
2443	AMEX	EEM	Mon, Dec 24, 2012	43.21	43.25	43.09	43.18
2442	AMEX	EEM	Fri, Dec 21, 2012	43.03	43.30	42.97	43.27
2441	AMEX	EEM	Thu, Dec 20, 2012	43.52	43.78	43.39	43.77
2440	AMEX	EEM	Wed, Dec 19, 2012	43.58	43.73	43.48	43.51
2439	AMEX	EEM	Tue, Dec 18, 2012	43.19	43.57	43.00	43.53
2438	AMEX	EEM	Mon, Dec 17, 2012	43.28	43.51	43.23	43.50
2437	AMEX	EEM	Fri, Dec 14, 2012	43.27	43.46	43.22	43.38
2436	AMEX	EEM	Thu, Dec 13, 2012	43.35	43.47	43.06	43.19
2435	AMEX	EEM	Wed, Dec 12, 2012	43.39	43.65	43.21	43.38
2434	AMEX	EEM	Tue, Dec 11, 2012	43.07	43.32	43.03	43.25
2433	AMEX	EEM	Mon, Dec 10, 2012	42.78	43.11	42.75	43.03
2432	AMEX	EEM	Fri, Dec 7, 2012	42.74	42.82	42.58	42.79
2431	AMEX	EEM	Thu, Dec 6, 2012	42.40	42.69	42.37	42.66
2430	AMEX	EEM	Wed, Dec 5, 2012	42.32	42.58	42.20	42.34
2429	AMEX	EEM	Tue, Dec 4, 2012	41.94	42.12	41.86	41.89
2428	AMEX	EEM	Mon, Dec 3, 2012	42.05	42.05	41.77	41.77
2427	AMEX	EEM	Fri, Nov 30, 2012	41.90	41.92	41.68	41.79
2426	AMEX	EEM	Thu, Nov 29, 2012	41.74	41.95	41.58	41.82
2425	AMEX	EEM	Wed, Nov 28, 2012	41.03	41.55	40.89	41.53
2424	AMEX	EEM	Tue, Nov 27, 2012	41.59	41.65	41.27	41.28
2423	AMEX	EEM	Mon, Nov 26, 2012	41.46	41.64	41.38	41.64
2422	AMEX	EEM	Fri, Nov 23, 2012	41.45	41.68	41.42	41.63
2421	AMEX	EEM	Wed, Nov 21, 2012	40.88	41.04	40.78	40.96
2420	AMEX	EEM	Tue, Nov 20, 2012	40.79	41.04	40.68	41.04
2419	AMEX	EEM	Mon, Nov 19, 2012	40.77	41.14	40.77	41.12
2418	AMEX	EEM	Fri, Nov 16, 2012	40.25	40.44	39.92	40.41
2417	AMEX	EEM	Thu, Nov 15, 2012	40.23	40.41	40.06	40.29
2416	AMEX	EEM	Wed, Nov 14, 2012	40.84	40.88	40.06	40.16
2415	AMEX	EEM	Tue, Nov 13, 2012	40.66	40.98	40.52	40.78
2414	AMEX	EEM	Mon, Nov 12, 2012	41.17	41.31	41.07	41.16
2413	AMEX	EEM	Fri, Nov 9, 2012	40.97	41.33	40.91	41.00
2412	AMEX	EEM	Thu, Nov 8, 2012	41.41	41.67	40.87	40.92
2411	AMEX	EEM	Wed, Nov 7, 2012	41.79	41.81	41.18	41.44
2410	AMEX	EEM	Tue, Nov 6, 2012	41.91	42.26	41.89	42.13
2409	AMEX	EEM	Mon, Nov 5, 2012	41.55	41.84	41.47	41.80
2408	AMEX	EEM	Fri, Nov 2, 2012	42.05	42.05	41.48	41.60
2407	AMEX	EEM	Thu, Nov 1, 2012	41.54	41.89	41.47	41.82
2406	AMEX	EEM	Wed, Oct 31, 2012	41.33	41.42	41.02	41.15
2405	AMEX	EEM	Fri, Oct 26, 2012	41.27	41.38	41.06	41.21
2404	AMEX	EEM	Thu, Oct 25, 2012	41.67	41.74	41.10	41.50
2403	AMEX	EEM	Wed, Oct 24, 2012	41.41	41.48	41.08	41.08
2402	AMEX	EEM	Tue, Oct 23, 2012	41.24	41.24	40.82	41.04
2401	AMEX	EEM	Mon, Oct 22, 2012	41.86	42.05	41.63	41.90
2400	AMEX	EEM	Fri, Oct 19, 2012	41.89	41.90	41.38	41.50
2399	AMEX	EEM	Thu, Oct 18, 2012	42.06	42.35	41.96	42.16
2398	AMEX	EEM	Wed, Oct 17, 2012	42.06	42.36	41.92	42.27
2397	AMEX	EEM	Tue, Oct 16, 2012	41.78	42.06	41.77	41.94
2396	AMEX	EEM	Mon, Oct 15, 2012	41.38	41.62	41.21	41.51
2395	AMEX	EEM	Fri, Oct 12, 2012	41.35	41.57	41.18	41.27
2394	AMEX	EEM	Thu, Oct 11, 2012	41.47	41.62	41.38	41.40
2393	AMEX	EEM	Wed, Oct 10, 2012	41.33	41.34	40.92	41.02
2392	AMEX	EEM	Tue, Oct 9, 2012	41.53	41.56	41.10	41.27
2391	AMEX	EEM	Mon, Oct 8, 2012	41.43	41.64	41.37	41.58
2390	AMEX	EEM	Fri, Oct 5, 2012	42.16	42.33	41.80	41.95
2389	AMEX	EEM	Thu, Oct 4, 2012	41.66	41.98	41.55	41.95
2388	AMEX	EEM	Wed, Oct 3, 2012	41.81	41.83	41.45	41.52
2387	AMEX	EEM	Tue, Oct 2, 2012	41.97	42.02	41.59	41.80
2386	AMEX	EEM	Mon, Oct 1, 2012	41.69	42.10	41.63	41.74
2385	AMEX	EEM	Fri, Sep 28, 2012	41.48	41.52	41.20	41.33
2384	AMEX	EEM	Thu, Sep 27, 2012	41.43	41.72	41.24	41.58
2383	AMEX	EEM	Wed, Sep 26, 2012	40.99	41.06	40.66	40.93
2382	AMEX	EEM	Tue, Sep 25, 2012	41.81	41.87	41.11	41.12
2381	AMEX	EEM	Mon, Sep 24, 2012	41.61	41.80	41.49	41.74
2380	AMEX	EEM	Fri, Sep 21, 2012	42.03	42.05	41.73	41.78
2379	AMEX	EEM	Thu, Sep 20, 2012	41.45	41.71	41.21	41.68
2378	AMEX	EEM	Wed, Sep 19, 2012	41.94	42.00	41.77	41.93
2377	AMEX	EEM	Tue, Sep 18, 2012	41.90	42.06	41.72	41.93
2376	AMEX	EEM	Mon, Sep 17, 2012	42.16	42.24	41.81	41.91
2375	AMEX	EEM	Fri, Sep 14, 2012	42.31	42.84	42.20	42.36
2374	AMEX	EEM	Thu, Sep 13, 2012	40.61	42.01	40.52	41.88
2373	AMEX	EEM	Wed, Sep 12, 2012	40.84	40.93	40.62	40.78
2372	AMEX	EEM	Tue, Sep 11, 2012	40.35	40.72	40.32	40.60
2371	AMEX	EEM	Mon, Sep 10, 2012	40.41	40.55	40.09	40.12
2370	AMEX	EEM	Fri, Sep 7, 2012	40.26	40.66	40.21	40.64
2369	AMEX	EEM	Thu, Sep 6, 2012	39.09	39.85	39.08	39.73
2368	AMEX	EEM	Wed, Sep 5, 2012	38.90	38.97	38.68	38.86
2367	AMEX	EEM	Tue, Sep 4, 2012	39.30	39.30	38.93	39.07
2366	AMEX	EEM	Fri, Aug 31, 2012	39.20	39.46	38.95	39.26
2365	AMEX	EEM	Thu, Aug 30, 2012	39.12	39.12	38.85	38.91
2364	AMEX	EEM	Wed, Aug 29, 2012	39.60	39.62	39.24	39.37
2363	AMEX	EEM	Tue, Aug 28, 2012	39.59	39.74	39.50	39.56
2362	AMEX	EEM	Mon, Aug 27, 2012	39.85	39.89	39.61	39.64
2361	AMEX	EEM	Fri, Aug 24, 2012	39.87	40.21	39.70	40.05
2360	AMEX	EEM	Thu, Aug 23, 2012	40.31	40.37	39.92	40.04
2359	AMEX	EEM	Wed, Aug 22, 2012	40.15	40.50	40.01	40.41
2358	AMEX	EEM	Tue, Aug 21, 2012	40.67	40.84	40.27	40.39
2357	AMEX	EEM	Mon, Aug 20, 2012	40.21	40.47	40.11	40.45
2356	AMEX	EEM	Fri, Aug 17, 2012	40.49	40.52	40.24	40.47
2355	AMEX	EEM	Thu, Aug 16, 2012	40.41	40.74	40.21	40.67
2354	AMEX	EEM	Wed, Aug 15, 2012	40.25	40.40	40.17	40.30
2353	AMEX	EEM	Tue, Aug 14, 2012	40.60	40.66	40.29	40.36
2352	AMEX	EEM	Mon, Aug 13, 2012	40.47	40.59	40.14	40.37
2351	AMEX	EEM	Fri, Aug 10, 2012	40.38	40.78	40.26	40.73
2350	AMEX	EEM	Thu, Aug 9, 2012	40.51	40.78	40.47	40.54
2349	AMEX	EEM	Wed, Aug 8, 2012	40.15	40.54	40.11	40.37
2348	AMEX	EEM	Tue, Aug 7, 2012	40.24	40.58	40.23	40.29
2347	AMEX	EEM	Mon, Aug 6, 2012	39.98	40.36	39.98	40.18
2346	AMEX	EEM	Fri, Aug 3, 2012	39.53	40.02	39.48	39.93
2345	AMEX	EEM	Thu, Aug 2, 2012	38.75	39.10	38.44	38.71
2344	AMEX	EEM	Wed, Aug 1, 2012	39.54	40.45	39.14	39.19
2343	AMEX	EEM	Tue, Jul 31, 2012	39.49	39.65	39.12	39.12
2342	AMEX	EEM	Mon, Jul 30, 2012	39.26	39.51	39.21	39.30
2341	AMEX	EEM	Fri, Jul 27, 2012	38.88	39.60	38.76	39.53
2340	AMEX	EEM	Thu, Jul 26, 2012	38.19	38.51	38.03	38.45
2339	AMEX	EEM	Wed, Jul 25, 2012	37.69	37.84	37.37	37.60
2338	AMEX	EEM	Tue, Jul 24, 2012	37.76	37.77	37.18	37.42
2337	AMEX	EEM	Mon, Jul 23, 2012	37.49	37.77	37.15	37.58
2336	AMEX	EEM	Fri, Jul 20, 2012	38.69	38.79	38.45	38.59
2335	AMEX	EEM	Thu, Jul 19, 2012	39.01	39.24	38.87	39.17
2334	AMEX	EEM	Wed, Jul 18, 2012	38.35	38.91	38.33	38.81
2333	AMEX	EEM	Tue, Jul 17, 2012	38.64	38.95	38.21	38.91
2332	AMEX	EEM	Mon, Jul 16, 2012	38.27	38.49	38.08	38.40
2331	AMEX	EEM	Fri, Jul 13, 2012	38.08	38.53	38.05	38.49
2330	AMEX	EEM	Thu, Jul 12, 2012	37.67	37.99	37.45	37.76
2329	AMEX	EEM	Wed, Jul 11, 2012	38.35	38.58	38.13	38.40
2328	AMEX	EEM	Tue, Jul 10, 2012	38.99	39.02	38.06	38.20
2327	AMEX	EEM	Mon, Jul 9, 2012	38.60	38.70	38.39	38.63
2326	AMEX	EEM	Fri, Jul 6, 2012	38.90	38.99	38.61	38.77
2325	AMEX	EEM	Thu, Jul 5, 2012	39.56	39.74	39.27	39.49
2324	AMEX	EEM	Tue, Jul 3, 2012	39.50	39.92	39.38	39.91
2323	AMEX	EEM	Mon, Jul 2, 2012	39.06	39.19	38.79	39.13
2322	AMEX	EEM	Fri, Jun 29, 2012	38.65	39.19	38.59	39.14
2321	AMEX	EEM	Thu, Jun 28, 2012	37.31	37.51	37.05	37.47
2320	AMEX	EEM	Wed, Jun 27, 2012	37.64	37.78	37.52	37.65
2319	AMEX	EEM	Tue, Jun 26, 2012	37.34	37.56	37.06	37.41
2318	AMEX	EEM	Mon, Jun 25, 2012	37.23	37.24	36.88	37.09
2317	AMEX	EEM	Fri, Jun 22, 2012	37.97	37.99	37.58	37.79
2316	AMEX	EEM	Thu, Jun 21, 2012	38.83	38.88	37.62	37.67
2315	AMEX	EEM	Wed, Jun 20, 2012	39.70	39.82	39.18	39.57
2314	AMEX	EEM	Tue, Jun 19, 2012	39.40	39.95	39.34	39.70
2313	AMEX	EEM	Mon, Jun 18, 2012	38.74	39.17	38.64	39.07
2312	AMEX	EEM	Fri, Jun 15, 2012	38.47	39.00	38.38	38.99
2311	AMEX	EEM	Thu, Jun 14, 2012	37.97	38.42	37.77	38.29
2310	AMEX	EEM	Wed, Jun 13, 2012	38.10	38.46	37.93	38.02
2309	AMEX	EEM	Tue, Jun 12, 2012	37.91	38.19	37.73	38.16
2308	AMEX	EEM	Mon, Jun 11, 2012	38.27	38.31	37.35	37.39
2307	AMEX	EEM	Fri, Jun 8, 2012	37.69	37.99	37.55	37.93
2306	AMEX	EEM	Thu, Jun 7, 2012	38.84	38.92	38.13	38.26
2305	AMEX	EEM	Wed, Jun 6, 2012	37.36	38.08	37.35	38.03
2304	AMEX	EEM	Tue, Jun 5, 2012	36.86	37.05	36.65	36.95
2303	AMEX	EEM	Mon, Jun 4, 2012	36.75	36.99	36.57	36.85
2302	AMEX	EEM	Fri, Jun 1, 2012	36.93	37.12	36.64	36.69
2301	AMEX	EEM	Thu, May 31, 2012	37.61	37.89	37.22	37.70
2300	AMEX	EEM	Wed, May 30, 2012	37.47	37.66	37.30	37.54
2299	AMEX	EEM	Tue, May 29, 2012	38.15	38.36	37.87	38.20
2298	AMEX	EEM	Fri, May 25, 2012	37.18	37.37	37.05	37.15
2297	AMEX	EEM	Thu, May 24, 2012	37.63	37.64	36.97	37.33
2296	AMEX	EEM	Wed, May 23, 2012	37.39	37.55	36.69	37.52
2295	AMEX	EEM	Tue, May 22, 2012	38.14	38.41	37.54	37.78
2294	AMEX	EEM	Mon, May 21, 2012	37.50	38.24	37.46	38.18
2293	AMEX	EEM	Fri, May 18, 2012	37.76	37.86	37.17	37.29
2292	AMEX	EEM	Thu, May 17, 2012	38.15	38.23	37.61	37.65
2291	AMEX	EEM	Wed, May 16, 2012	38.51	38.75	38.12	38.17
2290	AMEX	EEM	Tue, May 15, 2012	39.09	39.23	38.57	38.72
2289	AMEX	EEM	Mon, May 14, 2012	39.27	39.34	39.05	39.06
2288	AMEX	EEM	Fri, May 11, 2012	40.01	40.52	39.93	39.97
2287	AMEX	EEM	Thu, May 10, 2012	40.74	40.74	40.42	40.49
2286	AMEX	EEM	Wed, May 9, 2012	40.11	40.60	39.87	40.32
2285	AMEX	EEM	Tue, May 8, 2012	41.13	41.14	40.42	40.85
2284	AMEX	EEM	Mon, May 7, 2012	41.29	41.57	41.24	41.51
2283	AMEX	EEM	Fri, May 4, 2012	41.87	41.94	41.29	41.36
2282	AMEX	EEM	Thu, May 3, 2012	42.44	42.47	41.91	42.10
2281	AMEX	EEM	Wed, May 2, 2012	42.37	42.49	42.15	42.42
2280	AMEX	EEM	Tue, May 1, 2012	42.25	42.88	42.14	42.50
2279	AMEX	EEM	Mon, Apr 30, 2012	42.31	42.32	42.07	42.22
2278	AMEX	EEM	Fri, Apr 27, 2012	42.28	42.40	42.05	42.31
2277	AMEX	EEM	Thu, Apr 26, 2012	41.84	42.31	41.80	42.25
2276	AMEX	EEM	Wed, Apr 25, 2012	41.95	42.01	41.73	41.99
2275	AMEX	EEM	Tue, Apr 24, 2012	41.63	41.88	41.53	41.61
2274	AMEX	EEM	Mon, Apr 23, 2012	41.57	41.61	41.07	41.52
2273	AMEX	EEM	Fri, Apr 20, 2012	42.31	42.55	42.26	42.33
2272	AMEX	EEM	Thu, Apr 19, 2012	42.15	42.48	41.82	42.05
2271	AMEX	EEM	Wed, Apr 18, 2012	42.06	42.35	41.99	42.23
2270	AMEX	EEM	Tue, Apr 17, 2012	42.17	42.53	41.98	42.43
2269	AMEX	EEM	Mon, Apr 16, 2012	42.46	42.51	41.76	41.95
2268	AMEX	EEM	Fri, Apr 13, 2012	42.58	42.70	42.05	42.16
2267	AMEX	EEM	Thu, Apr 12, 2012	41.95	42.82	41.94	42.81
2266	AMEX	EEM	Wed, Apr 11, 2012	41.88	42.00	41.64	41.74
2265	AMEX	EEM	Tue, Apr 10, 2012	41.97	42.09	41.17	41.30
2264	AMEX	EEM	Mon, Apr 9, 2012	42.09	42.31	41.97	42.11
2263	AMEX	EEM	Thu, Apr 5, 2012	42.52	43.85	42.50	42.74
2262	AMEX	EEM	Wed, Apr 4, 2012	42.56	42.64	42.24	42.51
2261	AMEX	EEM	Tue, Apr 3, 2012	43.61	43.75	43.00	43.29
2260	AMEX	EEM	Mon, Apr 2, 2012	42.90	43.73	42.79	43.55
2259	AMEX	EEM	Fri, Mar 30, 2012	43.05	43.06	42.63	42.95
2258	AMEX	EEM	Thu, Mar 29, 2012	42.22	42.68	41.91	42.64
2257	AMEX	EEM	Wed, Mar 28, 2012	43.21	43.30	42.51	42.69
2256	AMEX	EEM	Tue, Mar 27, 2012	43.65	43.70	43.38	43.42
2255	AMEX	EEM	Mon, Mar 26, 2012	43.18	43.67	43.10	43.66
2254	AMEX	EEM	Fri, Mar 23, 2012	42.63	42.95	42.42	42.90
2253	AMEX	EEM	Thu, Mar 22, 2012	42.81	42.84	42.38	42.58
2252	AMEX	EEM	Wed, Mar 21, 2012	43.18	43.34	42.94	43.24
2251	AMEX	EEM	Tue, Mar 20, 2012	43.16	43.27	42.90	43.16
2250	AMEX	EEM	Mon, Mar 19, 2012	43.71	44.10	43.65	43.92
2249	AMEX	EEM	Fri, Mar 16, 2012	44.07	44.25	43.93	44.09
2248	AMEX	EEM	Thu, Mar 15, 2012	44.03	44.18	43.76	44.14
2247	AMEX	EEM	Wed, Mar 14, 2012	44.26	44.37	43.68	43.79
2246	AMEX	EEM	Tue, Mar 13, 2012	43.74	44.53	43.62	44.49
2245	AMEX	EEM	Mon, Mar 12, 2012	43.49	43.55	43.15	43.31
2244	AMEX	EEM	Fri, Mar 9, 2012	43.81	44.04	43.69	43.79
2243	AMEX	EEM	Thu, Mar 8, 2012	43.57	43.89	43.40	43.81
2242	AMEX	EEM	Wed, Mar 7, 2012	42.75	42.95	42.55	42.91
2241	AMEX	EEM	Tue, Mar 6, 2012	42.75	42.80	42.22	42.41
2240	AMEX	EEM	Mon, Mar 5, 2012	44.23	44.24	43.68	43.87
2239	AMEX	EEM	Fri, Mar 2, 2012	44.60	44.75	44.42	44.64
2238	AMEX	EEM	Thu, Mar 1, 2012	44.48	44.87	44.42	44.75
2237	AMEX	EEM	Wed, Feb 29, 2012	44.64	44.91	44.21	44.33
2236	AMEX	EEM	Tue, Feb 28, 2012	44.03	44.37	43.92	44.36
2235	AMEX	EEM	Mon, Feb 27, 2012	43.57	43.91	43.38	43.75
2234	AMEX	EEM	Fri, Feb 24, 2012	43.96	44.26	43.93	44.19
2233	AMEX	EEM	Thu, Feb 23, 2012	43.74	43.85	43.49	43.75
2232	AMEX	EEM	Wed, Feb 22, 2012	43.81	43.90	43.66	43.83
2231	AMEX	EEM	Tue, Feb 21, 2012	44.05	44.08	43.68	43.75
2230	AMEX	EEM	Fri, Feb 17, 2012	44.01	44.10	43.78	43.93
2229	AMEX	EEM	Thu, Feb 16, 2012	43.21	43.88	43.08	43.85
2228	AMEX	EEM	Wed, Feb 15, 2012	43.78	43.79	43.28	43.38
2227	AMEX	EEM	Tue, Feb 14, 2012	43.32	43.45	42.98	43.26
2226	AMEX	EEM	Mon, Feb 13, 2012	43.63	43.67	43.29	43.62
2225	AMEX	EEM	Fri, Feb 10, 2012	42.94	43.00	42.74	42.92
2224	AMEX	EEM	Thu, Feb 9, 2012	43.97	44.00	43.61	43.89
2223	AMEX	EEM	Wed, Feb 8, 2012	43.87	44.10	43.71	43.91
2222	AMEX	EEM	Tue, Feb 7, 2012	43.31	43.68	43.04	43.60
2221	AMEX	EEM	Mon, Feb 6, 2012	43.29	43.51	43.20	43.51
2220	AMEX	EEM	Fri, Feb 3, 2012	43.73	43.94	43.48	43.88
2219	AMEX	EEM	Thu, Feb 2, 2012	43.25	43.55	43.14	43.16
2218	AMEX	EEM	Wed, Feb 1, 2012	42.75	43.25	42.67	43.05
2217	AMEX	EEM	Tue, Jan 31, 2012	42.27	42.55	41.83	42.11
2216	AMEX	EEM	Mon, Jan 30, 2012	41.51	41.89	41.35	41.75
2215	AMEX	EEM	Fri, Jan 27, 2012	42.16	42.51	42.14	42.36
2214	AMEX	EEM	Thu, Jan 26, 2012	42.61	42.76	41.98	42.14
2213	AMEX	EEM	Wed, Jan 25, 2012	41.52	42.42	41.39	42.31
2212	AMEX	EEM	Tue, Jan 24, 2012	41.40	41.84	41.23	41.84
2211	AMEX	EEM	Mon, Jan 23, 2012	41.58	41.98	41.51	41.78
2210	AMEX	EEM	Fri, Jan 20, 2012	41.31	41.49	41.12	41.38
2209	AMEX	EEM	Thu, Jan 19, 2012	41.26	41.48	41.14	41.41
2208	AMEX	EEM	Wed, Jan 18, 2012	40.25	41.07	40.15	41.05
2207	AMEX	EEM	Tue, Jan 17, 2012	40.14	40.25	39.88	40.04
2206	AMEX	EEM	Fri, Jan 13, 2012	39.36	39.38	38.94	39.29
2205	AMEX	EEM	Thu, Jan 12, 2012	39.69	39.75	39.38	39.65
2204	AMEX	EEM	Wed, Jan 11, 2012	39.23	39.51	39.12	39.49
2203	AMEX	EEM	Tue, Jan 10, 2012	39.50	39.68	39.36	39.46
2202	AMEX	EEM	Mon, Jan 9, 2012	38.58	38.70	38.37	38.62
2201	AMEX	EEM	Fri, Jan 6, 2012	38.67	38.67	38.20	38.23
2200	AMEX	EEM	Thu, Jan 5, 2012	38.64	38.83	38.33	38.71
2199	AMEX	EEM	Wed, Jan 4, 2012	38.74	38.97	38.60	38.88
2198	AMEX	EEM	Tue, Jan 3, 2012	38.98	39.27	38.89	39.10
2197	AMEX	EEM	Fri, Dec 30, 2011	37.88	38.14	37.86	37.94
2196	AMEX	EEM	Thu, Dec 29, 2011	37.67	37.96	37.63	37.91
2195	AMEX	EEM	Wed, Dec 28, 2011	37.93	37.98	37.43	37.48
2194	AMEX	EEM	Tue, Dec 27, 2011	38.18	38.30	38.04	38.12
2193	AMEX	EEM	Fri, Dec 23, 2011	38.32	38.50	38.16	38.49
2192	AMEX	EEM	Thu, Dec 22, 2011	37.89	38.37	37.88	38.34
2191	AMEX	EEM	Wed, Dec 21, 2011	37.63	37.85	37.20	37.84
2190	AMEX	EEM	Tue, Dec 20, 2011	37.16	37.80	37.13	37.73
2189	AMEX	EEM	Mon, Dec 19, 2011	37.23	37.28	36.48	36.55
2188	AMEX	EEM	Fri, Dec 16, 2011	37.62	37.84	37.37	37.52
2187	AMEX	EEM	Thu, Dec 15, 2011	37.74	37.75	37.12	37.25
2186	AMEX	EEM	Wed, Dec 14, 2011	37.40	37.60	36.98	37.00
2185	AMEX	EEM	Tue, Dec 13, 2011	38.24	38.45	37.42	37.54
2184	AMEX	EEM	Mon, Dec 12, 2011	38.24	38.29	37.66	37.89
2183	AMEX	EEM	Fri, Dec 9, 2011	38.71	39.48	38.70	39.37
2182	AMEX	EEM	Thu, Dec 8, 2011	39.43	39.56	38.48	38.59
2181	AMEX	EEM	Wed, Dec 7, 2011	39.77	40.16	39.51	40.03
2180	AMEX	EEM	Tue, Dec 6, 2011	39.86	40.17	39.59	39.87
2179	AMEX	EEM	Mon, Dec 5, 2011	40.50	40.59	40.12	40.42
2178	AMEX	EEM	Fri, Dec 2, 2011	40.39	40.43	39.75	39.77
2177	AMEX	EEM	Thu, Dec 1, 2011	40.03	40.35	39.81	39.89
2176	AMEX	EEM	Wed, Nov 30, 2011	39.50	40.07	39.30	40.01
2175	AMEX	EEM	Tue, Nov 29, 2011	37.72	38.22	37.62	37.66
2174	AMEX	EEM	Mon, Nov 28, 2011	37.73	37.86	37.46	37.83
2173	AMEX	EEM	Fri, Nov 25, 2011	36.23	36.73	36.10	36.10
2172	AMEX	EEM	Wed, Nov 23, 2011	36.79	36.82	36.22	36.22
2171	AMEX	EEM	Tue, Nov 22, 2011	37.45	37.66	36.99	37.43
2170	AMEX	EEM	Mon, Nov 21, 2011	37.51	37.66	36.88	37.30
2169	AMEX	EEM	Fri, Nov 18, 2011	38.95	38.96	38.32	38.54
2168	AMEX	EEM	Thu, Nov 17, 2011	39.60	39.70	38.18	38.39
2167	AMEX	EEM	Wed, Nov 16, 2011	39.75	40.17	39.39	39.39
2166	AMEX	EEM	Tue, Nov 15, 2011	40.18	40.70	39.86	40.48
2165	AMEX	EEM	Mon, Nov 14, 2011	40.50	40.60	40.00	40.23
2164	AMEX	EEM	Fri, Nov 11, 2011	40.37	40.90	40.37	40.79
2163	AMEX	EEM	Thu, Nov 10, 2011	40.19	40.30	39.55	39.83
2162	AMEX	EEM	Wed, Nov 9, 2011	40.40	40.57	39.48	39.57
2161	AMEX	EEM	Tue, Nov 8, 2011	41.61	42.08	41.10	42.03
2160	AMEX	EEM	Mon, Nov 7, 2011	41.13	41.63	40.97	41.54
2159	AMEX	EEM	Fri, Nov 4, 2011	41.11	41.26	40.55	41.19
2158	AMEX	EEM	Thu, Nov 3, 2011	41.29	41.63	40.67	41.46
2157	AMEX	EEM	Wed, Nov 2, 2011	40.94	41.14	40.42	41.04
2156	AMEX	EEM	Tue, Nov 1, 2011	39.29	40.31	39.14	39.82
2155	AMEX	EEM	Mon, Oct 31, 2011	41.60	41.68	40.76	40.82
2154	AMEX	EEM	Fri, Oct 28, 2011	42.02	42.66	41.94	42.40
2153	AMEX	EEM	Thu, Oct 27, 2011	42.09	43.22	41.73	42.82
2152	AMEX	EEM	Wed, Oct 26, 2011	40.39	40.51	39.52	40.31
2151	AMEX	EEM	Tue, Oct 25, 2011	39.90	40.02	39.43	39.58
2150	AMEX	EEM	Mon, Oct 24, 2011	39.34	40.50	39.30	40.38
2149	AMEX	EEM	Fri, Oct 21, 2011	38.39	38.90	38.37	38.86
2148	AMEX	EEM	Thu, Oct 20, 2011	38.21	38.22	37.13	37.78
2147	AMEX	EEM	Wed, Oct 19, 2011	39.02	39.21	38.47	38.52
2146	AMEX	EEM	Tue, Oct 18, 2011	38.32	39.46	37.73	39.27
2145	AMEX	EEM	Mon, Oct 17, 2011	39.17	39.26	38.21	38.25
2144	AMEX	EEM	Fri, Oct 14, 2011	39.40	39.61	39.16	39.59
2143	AMEX	EEM	Thu, Oct 13, 2011	38.84	39.01	38.29	38.81
2142	AMEX	EEM	Wed, Oct 12, 2011	38.89	39.72	38.87	39.16
2141	AMEX	EEM	Tue, Oct 11, 2011	37.58	38.28	37.50	38.09
2140	AMEX	EEM	Mon, Oct 10, 2011	37.46	38.13	37.43	38.07
2139	AMEX	EEM	Fri, Oct 7, 2011	37.10	37.24	36.20	36.44
2138	AMEX	EEM	Thu, Oct 6, 2011	35.78	36.91	35.62	36.88
2137	AMEX	EEM	Wed, Oct 5, 2011	34.76	35.75	34.49	35.70
2136	AMEX	EEM	Tue, Oct 4, 2011	33.93	34.94	33.42	34.89
2135	AMEX	EEM	Mon, Oct 3, 2011	35.07	35.59	34.29	34.36
2134	AMEX	EEM	Fri, Sep 30, 2011	36.01	36.36	35.03	35.10
2133	AMEX	EEM	Thu, Sep 29, 2011	37.42	37.55	36.39	36.95
2132	AMEX	EEM	Wed, Sep 28, 2011	37.40	37.66	36.41	36.45
2131	AMEX	EEM	Tue, Sep 27, 2011	37.61	38.24	37.39	37.58
2130	AMEX	EEM	Mon, Sep 26, 2011	35.57	36.47	35.09	36.42
2129	AMEX	EEM	Fri, Sep 23, 2011	35.39	35.93	35.13	35.88
2128	AMEX	EEM	Thu, Sep 22, 2011	35.81	36.10	34.71	34.95
2127	AMEX	EEM	Wed, Sep 21, 2011	38.81	39.05	37.56	37.59
2126	AMEX	EEM	Tue, Sep 20, 2011	39.48	39.76	39.02	39.04
2125	AMEX	EEM	Mon, Sep 19, 2011	39.10	39.53	38.92	39.33
2124	AMEX	EEM	Fri, Sep 16, 2011	40.65	40.82	40.15	40.53
2123	AMEX	EEM	Thu, Sep 15, 2011	40.39	40.47	39.80	40.46
2122	AMEX	EEM	Wed, Sep 14, 2011	39.71	40.22	38.89	39.88
2121	AMEX	EEM	Tue, Sep 13, 2011	39.73	40.04	39.40	40.00
2120	AMEX	EEM	Mon, Sep 12, 2011	39.27	39.97	38.98	39.93
2119	AMEX	EEM	Fri, Sep 9, 2011	40.77	41.83	39.85	40.01
2118	AMEX	EEM	Thu, Sep 8, 2011	41.62	42.11	41.30	41.41
2117	AMEX	EEM	Wed, Sep 7, 2011	41.83	42.38	41.60	42.35
2116	AMEX	EEM	Tue, Sep 6, 2011	40.19	41.16	40.17	41.13
2115	AMEX	EEM	Fri, Sep 2, 2011	41.86	42.07	41.35	41.56
2114	AMEX	EEM	Thu, Sep 1, 2011	42.87	43.27	42.50	42.52
2113	AMEX	EEM	Wed, Aug 31, 2011	42.65	42.93	42.41	42.75
2112	AMEX	EEM	Tue, Aug 30, 2011	41.59	42.15	41.37	41.89
2111	AMEX	EEM	Mon, Aug 29, 2011	41.28	41.84	41.25	41.83
2110	AMEX	EEM	Fri, Aug 26, 2011	39.88	40.54	39.23	40.52
2109	AMEX	EEM	Thu, Aug 25, 2011	40.62	40.78	39.62	39.84
2108	AMEX	EEM	Wed, Aug 24, 2011	40.39	40.87	39.98	40.63
2107	AMEX	EEM	Tue, Aug 23, 2011	40.16	41.07	39.74	41.03
2106	AMEX	EEM	Mon, Aug 22, 2011	40.34	40.51	39.51	39.64
2105	AMEX	EEM	Fri, Aug 19, 2011	39.62	40.74	39.61	39.68
2104	AMEX	EEM	Thu, Aug 18, 2011	40.63	44.05	39.64	40.18
2103	AMEX	EEM	Wed, Aug 17, 2011	42.15	42.48	41.76	42.17
2102	AMEX	EEM	Tue, Aug 16, 2011	41.78	42.17	41.34	41.87
2101	AMEX	EEM	Mon, Aug 15, 2011	41.91	42.33	41.90	42.27
2100	AMEX	EEM	Fri, Aug 12, 2011	41.32	41.56	40.83	41.27
2099	AMEX	EEM	Thu, Aug 11, 2011	40.05	41.80	39.76	41.24
2098	AMEX	EEM	Wed, Aug 10, 2011	40.06	40.54	39.12	39.13
2097	AMEX	EEM	Tue, Aug 9, 2011	40.00	41.34	38.81	41.32
2096	AMEX	EEM	Mon, Aug 8, 2011	40.73	41.25	38.71	39.03
2095	AMEX	EEM	Fri, Aug 5, 2011	43.15	43.26	41.32	42.58
2094	AMEX	EEM	Thu, Aug 4, 2011	44.24	44.36	42.79	42.86
2093	AMEX	EEM	Wed, Aug 3, 2011	45.60	45.63	44.66	45.46
2092	AMEX	EEM	Tue, Aug 2, 2011	46.68	46.76	45.59	45.62
2091	AMEX	EEM	Mon, Aug 1, 2011	47.67	47.69	46.64	47.07
2090	AMEX	EEM	Fri, Jul 29, 2011	46.55	47.25	46.42	47.11
2089	AMEX	EEM	Thu, Jul 28, 2011	47.09	47.27	46.74	46.91
2088	AMEX	EEM	Wed, Jul 27, 2011	47.54	47.54	46.75	46.87
2087	AMEX	EEM	Tue, Jul 26, 2011	47.84	47.98	47.55	47.71
2086	AMEX	EEM	Mon, Jul 25, 2011	47.34	47.74	47.24	47.55
2085	AMEX	EEM	Fri, Jul 22, 2011	47.69	47.78	47.42	47.65
2084	AMEX	EEM	Thu, Jul 21, 2011	47.17	47.77	47.03	47.68
2083	AMEX	EEM	Wed, Jul 20, 2011	47.03	47.10	46.81	46.93
2082	AMEX	EEM	Tue, Jul 19, 2011	46.50	46.84	46.36	46.79
2081	AMEX	EEM	Mon, Jul 18, 2011	46.23	46.33	45.80	46.12
2080	AMEX	EEM	Fri, Jul 15, 2011	46.82	46.84	46.36	46.66
2079	AMEX	EEM	Thu, Jul 14, 2011	47.12	47.17	46.27	46.37
2078	AMEX	EEM	Wed, Jul 13, 2011	46.54	47.27	46.43	46.87
2077	AMEX	EEM	Tue, Jul 12, 2011	46.25	46.60	46.08	46.12
2076	AMEX	EEM	Mon, Jul 11, 2011	47.10	47.18	46.52	46.59
2075	AMEX	EEM	Fri, Jul 8, 2011	47.93	48.01	47.45	47.93
2074	AMEX	EEM	Thu, Jul 7, 2011	48.37	48.63	48.28	48.48
2073	AMEX	EEM	Wed, Jul 6, 2011	47.93	48.02	47.61	47.82
2072	AMEX	EEM	Tue, Jul 5, 2011	48.28	48.32	47.98	48.14
2071	AMEX	EEM	Fri, Jul 1, 2011	47.58	48.29	46.75	48.16
2070	AMEX	EEM	Thu, Jun 30, 2011	47.34	47.62	47.20	47.60
2069	AMEX	EEM	Wed, Jun 29, 2011	46.78	47.19	46.50	47.09
2068	AMEX	EEM	Tue, Jun 28, 2011	46.07	46.67	45.94	46.66
2067	AMEX	EEM	Mon, Jun 27, 2011	45.48	46.13	45.41	46.03
2066	AMEX	EEM	Fri, Jun 24, 2011	45.88	45.90	45.41	45.50
2065	AMEX	EEM	Thu, Jun 23, 2011	45.03	45.60	44.77	45.58
2064	AMEX	EEM	Wed, Jun 22, 2011	45.76	46.08	45.59	45.64
2063	AMEX	EEM	Tue, Jun 21, 2011	46.13	46.62	46.03	46.56
2062	AMEX	EEM	Mon, Jun 20, 2011	45.57	45.79	45.47	45.72
2061	AMEX	EEM	Fri, Jun 17, 2011	46.07	46.09	45.69	45.79
2060	AMEX	EEM	Thu, Jun 16, 2011	45.79	46.14	45.37	45.73
2059	AMEX	EEM	Wed, Jun 15, 2011	46.48	46.72	45.97	46.08
2058	AMEX	EEM	Tue, Jun 14, 2011	47.02	47.27	46.97	47.09
2057	AMEX	EEM	Mon, Jun 13, 2011	46.69	46.81	46.25	46.39
2056	AMEX	EEM	Fri, Jun 10, 2011	46.97	46.97	46.38	46.47
2055	AMEX	EEM	Thu, Jun 9, 2011	47.11	47.64	46.97	47.50
2054	AMEX	EEM	Wed, Jun 8, 2011	47.30	47.43	46.99	47.13
2053	AMEX	EEM	Tue, Jun 7, 2011	47.71	47.86	47.45	47.47
2052	AMEX	EEM	Mon, Jun 6, 2011	47.82	47.82	47.04	47.10
2051	AMEX	EEM	Fri, Jun 3, 2011	47.55	48.12	47.53	47.87
2050	AMEX	EEM	Thu, Jun 2, 2011	47.99	48.20	47.61	48.11
2049	AMEX	EEM	Wed, Jun 1, 2011	48.43	48.57	47.59	47.66
2048	AMEX	EEM	Tue, May 31, 2011	48.57	48.60	48.15	48.53
2047	AMEX	EEM	Fri, May 27, 2011	47.57	47.87	47.52	47.75
2046	AMEX	EEM	Thu, May 26, 2011	46.83	47.28	46.75	47.25
2045	AMEX	EEM	Wed, May 25, 2011	46.27	46.81	46.26	46.65
2044	AMEX	EEM	Tue, May 24, 2011	46.51	46.69	46.36	46.55
2043	AMEX	EEM	Mon, May 23, 2011	45.93	46.20	45.77	46.09
2042	AMEX	EEM	Fri, May 20, 2011	47.34	47.38	46.82	47.07
2041	AMEX	EEM	Thu, May 19, 2011	47.65	47.71	47.18	47.45
2040	AMEX	EEM	Wed, May 18, 2011	47.31	47.84	47.12	47.76
2039	AMEX	EEM	Tue, May 17, 2011	46.58	47.03	46.40	47.00
2038	AMEX	EEM	Mon, May 16, 2011	46.76	47.42	46.68	46.85
2037	AMEX	EEM	Fri, May 13, 2011	47.74	47.84	46.62	46.92
2036	AMEX	EEM	Thu, May 12, 2011	47.44	48.06	47.15	47.97
2035	AMEX	EEM	Wed, May 11, 2011	48.56	48.58	47.53	47.83
2034	AMEX	EEM	Tue, May 10, 2011	48.47	48.91	48.43	48.91
2033	AMEX	EEM	Mon, May 9, 2011	48.24	48.46	47.93	48.34
2032	AMEX	EEM	Fri, May 6, 2011	48.37	48.86	47.88	48.25
2031	AMEX	EEM	Thu, May 5, 2011	47.70	48.09	47.27	47.63
2030	AMEX	EEM	Wed, May 4, 2011	48.70	48.74	47.87	48.09
2029	AMEX	EEM	Tue, May 3, 2011	49.32	49.35	48.58	48.90
2028	AMEX	EEM	Mon, May 2, 2011	50.24	50.43	49.84	50.01
2027	AMEX	EEM	Fri, Apr 29, 2011	49.74	50.14	49.66	50.00
2026	AMEX	EEM	Thu, Apr 28, 2011	49.66	49.77	49.39	49.70
2025	AMEX	EEM	Wed, Apr 27, 2011	50.13	50.17	49.37	50.11
2024	AMEX	EEM	Tue, Apr 26, 2011	49.92	50.23	49.66	50.20
2023	AMEX	EEM	Mon, Apr 25, 2011	50.11	50.15	49.63	49.77
2022	AMEX	EEM	Thu, Apr 21, 2011	50.04	50.19	49.79	50.18
2021	AMEX	EEM	Wed, Apr 20, 2011	49.66	49.76	49.44	49.74
2020	AMEX	EEM	Tue, Apr 19, 2011	48.29	48.61	48.25	48.59
2019	AMEX	EEM	Mon, Apr 18, 2011	48.15	48.19	47.56	47.90
2018	AMEX	EEM	Fri, Apr 15, 2011	49.06	49.15	48.76	49.14
2017	AMEX	EEM	Thu, Apr 14, 2011	48.82	49.16	48.64	49.07
2016	AMEX	EEM	Wed, Apr 13, 2011	49.36	49.45	48.67	48.92
2015	AMEX	EEM	Tue, Apr 12, 2011	49.06	49.14	48.45	48.52
2014	AMEX	EEM	Mon, Apr 11, 2011	49.91	49.98	49.35	49.45
2013	AMEX	EEM	Fri, Apr 8, 2011	50.27	50.28	49.80	50.04
2012	AMEX	EEM	Thu, Apr 7, 2011	50.07	50.30	49.70	49.99
2011	AMEX	EEM	Wed, Apr 6, 2011	50.21	50.30	49.94	50.04
2010	AMEX	EEM	Tue, Apr 5, 2011	49.65	50.03	49.54	49.77
2009	AMEX	EEM	Mon, Apr 4, 2011	49.68	49.89	49.51	49.87
2008	AMEX	EEM	Fri, Apr 1, 2011	49.24	49.56	49.00	49.45
2007	AMEX	EEM	Thu, Mar 31, 2011	48.54	48.75	48.47	48.67
2006	AMEX	EEM	Wed, Mar 30, 2011	48.07	48.40	48.01	48.25
2005	AMEX	EEM	Tue, Mar 29, 2011	47.32	47.65	47.13	47.64
2004	AMEX	EEM	Mon, Mar 28, 2011	47.29	47.41	47.07	47.10
2003	AMEX	EEM	Fri, Mar 25, 2011	47.40	47.64	47.23	47.34
2002	AMEX	EEM	Thu, Mar 24, 2011	47.08	47.45	46.87	47.39
2001	AMEX	EEM	Wed, Mar 23, 2011	46.34	46.95	46.19	46.85
2000	AMEX	EEM	Tue, Mar 22, 2011	46.22	46.28	46.03	46.24
1999	AMEX	EEM	Mon, Mar 21, 2011	46.08	46.25	45.99	46.10
1998	AMEX	EEM	Fri, Mar 18, 2011	45.64	45.69	45.21	45.23
1997	AMEX	EEM	Thu, Mar 17, 2011	45.26	45.38	44.89	45.15
1996	AMEX	EEM	Wed, Mar 16, 2011	45.52	46.18	44.25	44.60
1995	AMEX	EEM	Tue, Mar 15, 2011	44.50	45.77	44.50	45.53
1994	AMEX	EEM	Mon, Mar 14, 2011	45.85	46.32	45.71	46.30
1993	AMEX	EEM	Fri, Mar 11, 2011	45.28	46.18	45.27	46.03
1992	AMEX	EEM	Thu, Mar 10, 2011	46.05	46.12	45.51	45.56
1991	AMEX	EEM	Wed, Mar 9, 2011	46.89	47.08	46.65	46.95
1990	AMEX	EEM	Tue, Mar 8, 2011	46.65	47.13	46.30	46.86
1989	AMEX	EEM	Mon, Mar 7, 2011	46.96	47.01	46.06	46.24
1988	AMEX	EEM	Fri, Mar 4, 2011	46.91	47.15	46.47	46.90
1987	AMEX	EEM	Thu, Mar 3, 2011	46.51	46.93	46.43	46.85
1986	AMEX	EEM	Wed, Mar 2, 2011	45.44	46.02	45.44	45.94
1985	AMEX	EEM	Tue, Mar 1, 2011	46.09	46.14	45.23	45.32
1984	AMEX	EEM	Mon, Feb 28, 2011	45.70	45.94	45.52	45.80
1983	AMEX	EEM	Fri, Feb 25, 2011	45.39	45.60	45.18	45.52
1982	AMEX	EEM	Thu, Feb 24, 2011	44.85	45.06	44.56	44.98
1981	AMEX	EEM	Wed, Feb 23, 2011	44.96	45.18	44.36	44.87
1980	AMEX	EEM	Tue, Feb 22, 2011	45.33	45.67	44.69	44.83
1979	AMEX	EEM	Fri, Feb 18, 2011	46.18	46.43	46.03	46.31
1978	AMEX	EEM	Thu, Feb 17, 2011	45.73	46.08	45.68	46.03
1977	AMEX	EEM	Wed, Feb 16, 2011	45.59	45.94	45.52	45.87
1976	AMEX	EEM	Tue, Feb 15, 2011	45.43	45.65	45.31	45.49
1975	AMEX	EEM	Mon, Feb 14, 2011	45.70	45.72	45.38	45.40
1974	AMEX	EEM	Fri, Feb 11, 2011	44.79	45.69	44.78	45.63
1973	AMEX	EEM	Thu, Feb 10, 2011	44.85	45.30	44.70	45.08
1972	AMEX	EEM	Wed, Feb 9, 2011	45.94	46.04	45.31	45.51
1971	AMEX	EEM	Tue, Feb 8, 2011	46.42	46.61	46.20	46.58
1970	AMEX	EEM	Mon, Feb 7, 2011	46.40	46.76	46.35	46.56
1969	AMEX	EEM	Fri, Feb 4, 2011	46.58	46.66	46.13	46.50
1968	AMEX	EEM	Thu, Feb 3, 2011	46.66	46.76	46.26	46.51
1967	AMEX	EEM	Wed, Feb 2, 2011	46.76	47.14	46.52	46.57
1966	AMEX	EEM	Tue, Feb 1, 2011	46.21	46.98	46.16	46.92
1965	AMEX	EEM	Mon, Jan 31, 2011	45.72	45.98	45.57	45.81
1964	AMEX	EEM	Fri, Jan 28, 2011	46.61	46.62	45.25	45.33
1963	AMEX	EEM	Thu, Jan 27, 2011	47.08	47.15	46.75	46.81
1962	AMEX	EEM	Wed, Jan 26, 2011	47.00	47.15	46.82	46.97
1961	AMEX	EEM	Tue, Jan 25, 2011	46.60	46.70	46.23	46.56
1960	AMEX	EEM	Mon, Jan 24, 2011	46.48	46.85	46.41	46.84
1959	AMEX	EEM	Fri, Jan 21, 2011	47.00	47.07	46.44	46.48
1958	AMEX	EEM	Thu, Jan 20, 2011	47.13	47.14	46.53	46.97
1957	AMEX	EEM	Wed, Jan 19, 2011	48.00	48.01	47.32	47.49
1956	AMEX	EEM	Tue, Jan 18, 2011	47.85	47.96	47.75	47.86
1955	AMEX	EEM	Fri, Jan 14, 2011	47.63	47.94	47.61	47.93
1954	AMEX	EEM	Thu, Jan 13, 2011	48.10	48.11	47.67	47.79
1953	AMEX	EEM	Wed, Jan 12, 2011	47.90	48.21	47.84	48.21
1952	AMEX	EEM	Tue, Jan 11, 2011	47.27	47.39	47.07	47.26
1951	AMEX	EEM	Mon, Jan 10, 2011	46.80	46.85	46.51	46.76
1950	AMEX	EEM	Fri, Jan 7, 2011	47.51	47.62	46.93	47.25
1949	AMEX	EEM	Thu, Jan 6, 2011	48.01	48.04	47.58	47.69
1948	AMEX	EEM	Wed, Jan 5, 2011	47.90	48.30	47.88	48.20
1947	AMEX	EEM	Tue, Jan 4, 2011	48.26	48.32	47.75	48.32
1946	AMEX	EEM	Mon, Jan 3, 2011	48.03	48.31	48.03	48.10
1945	AMEX	EEM	Fri, Dec 31, 2010	47.43	47.68	47.31	47.64
1944	AMEX	EEM	Thu, Dec 30, 2010	47.33	47.39	47.17	47.31
1943	AMEX	EEM	Wed, Dec 29, 2010	46.82	47.10	46.81	47.07
1942	AMEX	EEM	Tue, Dec 28, 2010	46.55	46.58	46.40	46.50
1941	AMEX	EEM	Mon, Dec 27, 2010	46.44	46.55	46.33	46.46
1940	AMEX	EEM	Thu, Dec 23, 2010	46.50	46.63	46.44	46.61
1939	AMEX	EEM	Wed, Dec 22, 2010	46.48	46.71	46.44	46.66
1938	AMEX	EEM	Tue, Dec 21, 2010	46.33	46.66	46.32	46.50
1937	AMEX	EEM	Mon, Dec 20, 2010	46.36	46.41	46.08	46.19
1936	AMEX	EEM	Fri, Dec 17, 2010	46.21	46.42	46.13	46.41
1935	AMEX	EEM	Thu, Dec 16, 2010	46.24	46.39	46.02	46.33
1934	AMEX	EEM	Wed, Dec 15, 2010	46.69	46.76	46.15	46.20
1933	AMEX	EEM	Tue, Dec 14, 2010	46.93	47.14	46.81	46.96
1932	AMEX	EEM	Mon, Dec 13, 2010	46.87	47.12	46.74	46.89
1931	AMEX	EEM	Fri, Dec 10, 2010	46.41	46.59	46.25	46.59
1930	AMEX	EEM	Thu, Dec 9, 2010	46.72	46.76	46.25	46.39
1929	AMEX	EEM	Wed, Dec 8, 2010	46.75	46.87	46.28	46.54
1928	AMEX	EEM	Tue, Dec 7, 2010	47.59	47.61	46.83	46.84
1927	AMEX	EEM	Mon, Dec 6, 2010	46.87	47.13	46.83	47.06
1926	AMEX	EEM	Fri, Dec 3, 2010	46.57	47.21	46.57	47.14
1925	AMEX	EEM	Thu, Dec 2, 2010	46.21	46.98	46.19	46.97
1924	AMEX	EEM	Wed, Dec 1, 2010	45.90	46.16	45.75	46.07
1923	AMEX	EEM	Tue, Nov 30, 2010	44.62	45.15	44.53	44.78
1922	AMEX	EEM	Mon, Nov 29, 2010	44.96	45.23	44.51	45.15
1921	AMEX	EEM	Fri, Nov 26, 2010	45.02	45.25	44.80	44.80
1920	AMEX	EEM	Wed, Nov 24, 2010	45.63	45.96	45.57	45.94
1919	AMEX	EEM	Tue, Nov 23, 2010	45.15	45.24	44.80	44.90
1918	AMEX	EEM	Mon, Nov 22, 2010	46.27	46.58	45.83	46.37
1917	AMEX	EEM	Fri, Nov 19, 2010	46.26	46.55	45.98	46.51
1916	AMEX	EEM	Thu, Nov 18, 2010	46.27	46.57	46.24	46.48
1915	AMEX	EEM	Wed, Nov 17, 2010	45.32	45.64	45.23	45.40
1914	AMEX	EEM	Tue, Nov 16, 2010	45.91	45.96	45.02	45.17
1913	AMEX	EEM	Mon, Nov 15, 2010	46.64	46.88	46.36	46.39
1912	AMEX	EEM	Fri, Nov 12, 2010	46.89	47.13	46.22	46.41
1911	AMEX	EEM	Thu, Nov 11, 2010	47.56	47.60	47.30	47.56
1910	AMEX	EEM	Wed, Nov 10, 2010	47.94	48.11	47.37	48.03
1909	AMEX	EEM	Tue, Nov 9, 2010	48.53	48.62	47.52	47.68
1908	AMEX	EEM	Mon, Nov 8, 2010	48.11	48.33	47.99	48.30
1907	AMEX	EEM	Fri, Nov 5, 2010	48.33	48.60	48.29	48.49
1906	AMEX	EEM	Thu, Nov 4, 2010	48.22	48.58	48.17	48.58
1905	AMEX	EEM	Wed, Nov 3, 2010	47.32	47.53	46.74	47.50
1904	AMEX	EEM	Tue, Nov 2, 2010	47.05	47.25	46.95	47.21
1903	AMEX	EEM	Mon, Nov 1, 2010	46.59	46.87	46.38	46.63
1902	AMEX	EEM	Fri, Oct 29, 2010	45.91	46.13	45.83	46.12
1901	AMEX	EEM	Thu, Oct 28, 2010	46.12	46.16	45.75	45.99
1900	AMEX	EEM	Wed, Oct 27, 2010	45.83	45.83	45.27	45.70
1899	AMEX	EEM	Tue, Oct 26, 2010	46.23	46.56	46.09	46.49
1898	AMEX	EEM	Mon, Oct 25, 2010	46.59	46.89	46.50	46.53
1897	AMEX	EEM	Fri, Oct 22, 2010	46.17	46.21	45.88	46.03
1896	AMEX	EEM	Thu, Oct 21, 2010	46.24	46.50	45.49	45.98
1895	AMEX	EEM	Wed, Oct 20, 2010	45.64	46.28	45.60	45.98
1894	AMEX	EEM	Tue, Oct 19, 2010	45.68	45.83	45.08	45.26
1893	AMEX	EEM	Mon, Oct 18, 2010	46.36	46.80	46.29	46.74
1892	AMEX	EEM	Fri, Oct 15, 2010	47.02	47.03	46.38	46.72
1891	AMEX	EEM	Thu, Oct 14, 2010	46.82	46.99	46.54	46.78
1890	AMEX	EEM	Wed, Oct 13, 2010	46.54	47.01	46.53	46.86
1889	AMEX	EEM	Tue, Oct 12, 2010	45.79	46.11	45.53	46.01
1888	AMEX	EEM	Mon, Oct 11, 2010	46.15	46.29	46.03	46.20
1887	AMEX	EEM	Fri, Oct 8, 2010	45.65	46.30	45.55	46.23
1886	AMEX	EEM	Thu, Oct 7, 2010	46.19	46.20	45.45	45.68
1885	AMEX	EEM	Wed, Oct 6, 2010	46.10	46.23	46.00	46.09
1884	AMEX	EEM	Tue, Oct 5, 2010	45.63	46.20	45.57	46.11
1883	AMEX	EEM	Mon, Oct 4, 2010	45.40	45.51	45.08	45.29
1882	AMEX	EEM	Fri, Oct 1, 2010	45.25	45.50	45.10	45.43
1881	AMEX	EEM	Thu, Sep 30, 2010	44.83	44.99	44.45	44.77
1880	AMEX	EEM	Wed, Sep 29, 2010	44.39	44.71	44.32	44.51
1879	AMEX	EEM	Tue, Sep 28, 2010	44.10	44.44	43.74	44.36
1878	AMEX	EEM	Mon, Sep 27, 2010	44.09	44.22	43.97	44.04
1877	AMEX	EEM	Fri, Sep 24, 2010	43.85	44.15	43.85	44.12
1876	AMEX	EEM	Thu, Sep 23, 2010	43.33	43.77	43.21	43.32
1875	AMEX	EEM	Wed, Sep 22, 2010	43.65	43.91	43.48	43.60
1874	AMEX	EEM	Tue, Sep 21, 2010	43.72	43.82	43.31	43.57
1873	AMEX	EEM	Mon, Sep 20, 2010	43.33	43.75	43.19	43.70
1872	AMEX	EEM	Fri, Sep 17, 2010	43.29	43.31	42.96	43.02
1871	AMEX	EEM	Thu, Sep 16, 2010	42.97	43.17	42.93	43.09
1870	AMEX	EEM	Wed, Sep 15, 2010	43.09	43.34	42.97	43.31
1869	AMEX	EEM	Tue, Sep 14, 2010	43.15	43.53	42.98	43.25
1868	AMEX	EEM	Mon, Sep 13, 2010	43.07	43.32	43.03	43.27
1867	AMEX	EEM	Fri, Sep 10, 2010	42.12	42.34	42.07	42.26
1866	AMEX	EEM	Thu, Sep 9, 2010	42.31	42.34	41.90	42.11
1865	AMEX	EEM	Wed, Sep 8, 2010	41.73	42.04	41.66	41.87
1864	AMEX	EEM	Tue, Sep 7, 2010	41.77	41.80	41.40	41.42
1863	AMEX	EEM	Fri, Sep 3, 2010	42.04	42.17	41.81	42.03
1862	AMEX	EEM	Thu, Sep 2, 2010	41.39	41.62	41.25	41.54
1861	AMEX	EEM	Wed, Sep 1, 2010	40.79	41.49	40.76	41.47
1860	AMEX	EEM	Tue, Aug 31, 2010	39.85	40.22	39.73	40.06
1859	AMEX	EEM	Mon, Aug 30, 2010	40.24	40.42	39.81	39.82
1858	AMEX	EEM	Fri, Aug 27, 2010	40.00	40.50	39.57	40.49
1857	AMEX	EEM	Thu, Aug 26, 2010	40.08	40.25	39.56	39.62
1856	AMEX	EEM	Wed, Aug 25, 2010	39.72	40.03	39.31	39.87
1855	AMEX	EEM	Tue, Aug 24, 2010	40.17	40.33	39.81	40.13
1854	AMEX	EEM	Mon, Aug 23, 2010	41.12	41.26	40.63	40.65
1853	AMEX	EEM	Fri, Aug 20, 2010	40.99	41.05	40.69	41.02
1852	AMEX	EEM	Thu, Aug 19, 2010	41.47	41.59	40.88	41.14
1851	AMEX	EEM	Wed, Aug 18, 2010	41.40	41.67	41.20	41.46
1850	AMEX	EEM	Tue, Aug 17, 2010	41.47	41.72	41.31	41.49
1849	AMEX	EEM	Mon, Aug 16, 2010	40.66	41.10	40.56	41.06
1848	AMEX	EEM	Fri, Aug 13, 2010	40.63	40.82	40.51	40.68
1847	AMEX	EEM	Thu, Aug 12, 2010	40.01	40.58	39.97	40.46
1846	AMEX	EEM	Wed, Aug 11, 2010	40.85	40.85	40.32	40.39
1845	AMEX	EEM	Tue, Aug 10, 2010	41.56	41.99	41.42	41.72
1844	AMEX	EEM	Mon, Aug 9, 2010	42.36	42.39	42.16	42.30
1843	AMEX	EEM	Fri, Aug 6, 2010	41.86	42.19	41.60	42.08
1842	AMEX	EEM	Thu, Aug 5, 2010	42.02	42.20	41.87	42.14
1841	AMEX	EEM	Wed, Aug 4, 2010	42.28	42.43	42.00	42.33
1840	AMEX	EEM	Tue, Aug 3, 2010	42.14	42.43	41.93	42.27
1839	AMEX	EEM	Mon, Aug 2, 2010	42.18	42.59	42.07	42.48
1838	AMEX	EEM	Fri, Jul 30, 2010	40.89	41.53	40.76	41.40
1837	AMEX	EEM	Thu, Jul 29, 2010	41.56	41.65	40.89	41.20
1836	AMEX	EEM	Wed, Jul 28, 2010	41.11	41.38	40.98	41.13
1835	AMEX	EEM	Tue, Jul 27, 2010	41.66	41.71	41.15	41.36
1834	AMEX	EEM	Mon, Jul 26, 2010	41.07	41.47	40.91	41.43
1833	AMEX	EEM	Fri, Jul 23, 2010	40.76	41.19	40.49	41.15
1832	AMEX	EEM	Thu, Jul 22, 2010	40.36	40.94	40.32	40.87
1831	AMEX	EEM	Wed, Jul 21, 2010	40.25	40.28	39.48	39.67
1830	AMEX	EEM	Tue, Jul 20, 2010	38.90	40.14	38.88	40.08
1829	AMEX	EEM	Mon, Jul 19, 2010	39.02	39.25	38.75	39.16
1828	AMEX	EEM	Fri, Jul 16, 2010	39.51	39.51	38.58	38.65
1827	AMEX	EEM	Thu, Jul 15, 2010	39.85	39.93	39.35	39.84
1826	AMEX	EEM	Wed, Jul 14, 2010	39.85	40.14	39.71	40.03
1825	AMEX	EEM	Tue, Jul 13, 2010	39.99	40.24	39.89	40.11
1824	AMEX	EEM	Mon, Jul 12, 2010	39.81	40.04	39.47	39.65
1823	AMEX	EEM	Fri, Jul 9, 2010	39.52	40.01	39.46	39.98
1822	AMEX	EEM	Thu, Jul 8, 2010	39.37	39.53	38.98	39.49
1821	AMEX	EEM	Wed, Jul 7, 2010	38.40	39.31	38.36	39.30
1820	AMEX	EEM	Tue, Jul 6, 2010	38.72	39.04	38.06	38.45
1819	AMEX	EEM	Fri, Jul 2, 2010	37.70	37.96	37.43	37.75
1818	AMEX	EEM	Thu, Jul 1, 2010	37.50	37.64	36.76	37.59
1817	AMEX	EEM	Wed, Jun 30, 2010	37.76	38.10	37.22	37.32
1816	AMEX	EEM	Tue, Jun 29, 2010	38.10	38.14	37.40	37.57
1815	AMEX	EEM	Mon, Jun 28, 2010	39.40	39.50	39.03	39.16
1814	AMEX	EEM	Fri, Jun 25, 2010	39.08	39.53	38.77	39.43
1813	AMEX	EEM	Thu, Jun 24, 2010	39.49	39.49	38.82	38.97
1812	AMEX	EEM	Wed, Jun 23, 2010	39.85	39.88	39.25	39.67
1811	AMEX	EEM	Tue, Jun 22, 2010	40.53	40.73	39.73	39.83
1810	AMEX	EEM	Mon, Jun 21, 2010	40.96	41.13	40.30	40.61
1809	AMEX	EEM	Fri, Jun 18, 2010	39.91	40.13	39.69	39.92
1808	AMEX	EEM	Thu, Jun 17, 2010	40.05	40.06	39.41	39.74
1807	AMEX	EEM	Wed, Jun 16, 2010	39.51	40.12	39.45	39.94
1806	AMEX	EEM	Tue, Jun 15, 2010	39.20	39.99	39.05	39.94
1805	AMEX	EEM	Mon, Jun 14, 2010	39.24	39.50	38.67	38.77
1804	AMEX	EEM	Fri, Jun 11, 2010	38.00	38.79	37.99	38.76
1803	AMEX	EEM	Thu, Jun 10, 2010	38.04	38.61	37.98	38.56
1802	AMEX	EEM	Wed, Jun 9, 2010	37.62	38.12	37.06	37.26
1801	AMEX	EEM	Tue, Jun 8, 2010	37.03	37.51	36.58	37.46
1800	AMEX	EEM	Mon, Jun 7, 2010	37.34	37.50	36.59	36.62
1799	AMEX	EEM	Fri, Jun 4, 2010	37.74	38.12	37.09	37.20
1798	AMEX	EEM	Thu, Jun 3, 2010	38.96	39.01	38.08	38.57
1797	AMEX	EEM	Wed, Jun 2, 2010	37.83	38.74	37.63	38.71
1796	AMEX	EEM	Tue, Jun 1, 2010	37.71	38.43	37.38	37.41
1795	AMEX	EEM	Fri, May 28, 2010	38.52	38.59	37.92	38.10
1794	AMEX	EEM	Thu, May 27, 2010	37.96	38.81	37.68	38.74
1793	AMEX	EEM	Wed, May 26, 2010	36.93	37.52	36.44	36.53
1792	AMEX	EEM	Tue, May 25, 2010	35.47	36.61	35.21	36.55
1791	AMEX	EEM	Mon, May 24, 2010	37.37	37.63	36.90	36.95
1790	AMEX	EEM	Fri, May 21, 2010	35.71	37.38	35.67	37.34
1789	AMEX	EEM	Thu, May 20, 2010	36.61	37.06	36.00	36.17
1788	AMEX	EEM	Wed, May 19, 2010	37.90	38.30	37.36	38.06
1787	AMEX	EEM	Tue, May 18, 2010	39.64	39.79	38.30	38.43
1786	AMEX	EEM	Mon, May 17, 2010	39.40	39.67	38.40	39.25
1785	AMEX	EEM	Fri, May 14, 2010	40.03	40.06	39.10	39.49
1784	AMEX	EEM	Thu, May 13, 2010	40.70	40.93	40.29	40.32
1783	AMEX	EEM	Wed, May 12, 2010	40.54	40.77	40.40	40.70
1782	AMEX	EEM	Tue, May 11, 2010	40.00	40.80	39.90	40.20
1781	AMEX	EEM	Mon, May 10, 2010	40.63	41.03	40.39	40.94
1780	AMEX	EEM	Fri, May 7, 2010	38.36	38.84	37.25	38.19
1779	AMEX	EEM	Thu, May 6, 2010	39.31	39.76	36.58	37.99
1778	AMEX	EEM	Wed, May 5, 2010	39.58	40.26	39.23	39.61
1777	AMEX	EEM	Tue, May 4, 2010	41.38	41.41	40.23	40.34
1776	AMEX	EEM	Mon, May 3, 2010	42.19	42.42	41.90	42.28
1775	AMEX	EEM	Fri, Apr 30, 2010	42.54	42.69	42.01	42.05
1774	AMEX	EEM	Thu, Apr 29, 2010	42.26	42.61	42.16	42.56
1773	AMEX	EEM	Wed, Apr 28, 2010	42.01	42.06	41.29	41.87
1772	AMEX	EEM	Tue, Apr 27, 2010	42.58	42.68	41.43	41.52
1771	AMEX	EEM	Mon, Apr 26, 2010	43.33	43.40	42.99	43.06
1770	AMEX	EEM	Fri, Apr 23, 2010	42.69	43.11	42.49	43.06
1769	AMEX	EEM	Thu, Apr 22, 2010	42.27	42.87	41.99	42.83
1768	AMEX	EEM	Wed, Apr 21, 2010	42.71	42.77	42.26	42.65
1767	AMEX	EEM	Tue, Apr 20, 2010	42.67	42.86	42.45	42.79
1766	AMEX	EEM	Mon, Apr 19, 2010	41.96	42.38	41.65	42.29
1765	AMEX	EEM	Fri, Apr 16, 2010	43.25	43.32	42.27	42.46
1764	AMEX	EEM	Thu, Apr 15, 2010	43.70	43.98	43.65	43.74
1763	AMEX	EEM	Wed, Apr 14, 2010	43.79	44.02	43.59	43.98
1762	AMEX	EEM	Tue, Apr 13, 2010	43.31	43.39	42.91	43.34
1761	AMEX	EEM	Mon, Apr 12, 2010	43.45	43.67	43.43	43.43
1760	AMEX	EEM	Fri, Apr 9, 2010	43.60	46.66	43.53	43.78
1759	AMEX	EEM	Thu, Apr 8, 2010	43.07	43.56	42.86	43.51
1758	AMEX	EEM	Wed, Apr 7, 2010	43.56	43.67	43.13	43.36
1757	AMEX	EEM	Tue, Apr 6, 2010	43.44	43.84	43.41	43.74
1756	AMEX	EEM	Mon, Apr 5, 2010	43.44	43.75	43.34	43.61
1755	AMEX	EEM	Thu, Apr 1, 2010	42.74	43.22	42.74	43.22
1754	AMEX	EEM	Wed, Mar 31, 2010	41.86	42.23	41.84	42.12
1753	AMEX	EEM	Tue, Mar 30, 2010	41.94	42.12	41.72	42.00
1752	AMEX	EEM	Mon, Mar 29, 2010	41.53	41.86	41.44	41.84
1751	AMEX	EEM	Fri, Mar 26, 2010	41.24	41.39	40.75	41.10
1750	AMEX	EEM	Thu, Mar 25, 2010	41.35	41.50	40.82	40.90
1749	AMEX	EEM	Wed, Mar 24, 2010	41.19	41.36	41.01	41.01
1748	AMEX	EEM	Tue, Mar 23, 2010	41.39	41.66	41.20	41.63
1747	AMEX	EEM	Mon, Mar 22, 2010	40.77	41.38	40.67	41.34
1746	AMEX	EEM	Fri, Mar 19, 2010	41.80	41.87	41.13	41.19
1745	AMEX	EEM	Thu, Mar 18, 2010	41.97	42.03	41.53	41.73
1744	AMEX	EEM	Wed, Mar 17, 2010	42.01	42.25	41.87	42.05
1743	AMEX	EEM	Tue, Mar 16, 2010	41.21	41.62	41.05	41.60
1742	AMEX	EEM	Mon, Mar 15, 2010	41.13	41.24	40.81	41.07
1741	AMEX	EEM	Fri, Mar 12, 2010	41.70	41.71	41.25	41.37
1740	AMEX	EEM	Thu, Mar 11, 2010	41.26	41.55	41.04	41.51
1739	AMEX	EEM	Wed, Mar 10, 2010	41.30	41.67	41.21	41.50
1738	AMEX	EEM	Tue, Mar 9, 2010	40.80	41.40	40.79	41.21
1737	AMEX	EEM	Mon, Mar 8, 2010	41.04	41.19	40.92	40.98
1736	AMEX	EEM	Fri, Mar 5, 2010	40.46	40.95	40.31	40.95
1735	AMEX	EEM	Thu, Mar 4, 2010	40.15	40.20	39.66	39.91
1734	AMEX	EEM	Wed, Mar 3, 2010	40.28	40.62	39.97	40.12
1733	AMEX	EEM	Tue, Mar 2, 2010	40.02	40.30	39.85	40.07
1732	AMEX	EEM	Mon, Mar 1, 2010	39.43	39.73	39.33	39.62
1731	AMEX	EEM	Fri, Feb 26, 2010	38.61	39.04	38.37	38.96
1730	AMEX	EEM	Thu, Feb 25, 2010	37.97	38.64	37.76	38.57
1729	AMEX	EEM	Wed, Feb 24, 2010	38.78	39.07	38.55	38.89
1728	AMEX	EEM	Tue, Feb 23, 2010	39.21	39.43	38.49	38.52
1727	AMEX	EEM	Mon, Feb 22, 2010	39.62	39.64	39.30	39.43
1726	AMEX	EEM	Fri, Feb 19, 2010	39.27	39.63	39.16	39.38
1725	AMEX	EEM	Thu, Feb 18, 2010	39.26	39.86	39.20	39.72
1724	AMEX	EEM	Wed, Feb 17, 2010	39.73	39.76	39.33	39.57
1723	AMEX	EEM	Tue, Feb 16, 2010	39.02	39.46	38.75	39.43
1722	AMEX	EEM	Fri, Feb 12, 2010	38.14	38.58	37.87	38.44
1721	AMEX	EEM	Thu, Feb 11, 2010	38.19	38.97	37.87	38.93
1720	AMEX	EEM	Wed, Feb 10, 2010	38.04	38.29	37.51	37.93
1719	AMEX	EEM	Tue, Feb 9, 2010	37.73	38.37	37.43	38.03
1718	AMEX	EEM	Mon, Feb 8, 2010	37.18	37.48	36.82	36.83
1717	AMEX	EEM	Fri, Feb 5, 2010	37.29	37.40	36.18	37.20
1716	AMEX	EEM	Thu, Feb 4, 2010	38.75	38.80	37.60	37.62
1715	AMEX	EEM	Wed, Feb 3, 2010	39.64	39.82	39.27	39.40
1714	AMEX	EEM	Tue, Feb 2, 2010	39.39	39.71	39.02	39.63
1713	AMEX	EEM	Mon, Feb 1, 2010	38.64	39.35	38.61	39.31
1712	AMEX	EEM	Fri, Jan 29, 2010	39.15	39.26	38.08	38.28
1711	AMEX	EEM	Thu, Jan 28, 2010	39.32	39.48	38.36	38.70
1710	AMEX	EEM	Wed, Jan 27, 2010	38.79	39.12	38.38	38.97
1709	AMEX	EEM	Tue, Jan 26, 2010	39.13	39.60	35.81	39.07
1708	AMEX	EEM	Mon, Jan 25, 2010	40.13	40.32	39.67	39.90
1707	AMEX	EEM	Fri, Jan 22, 2010	40.22	40.35	39.53	39.61
1706	AMEX	EEM	Thu, Jan 21, 2010	41.55	41.68	40.48	40.51
1705	AMEX	EEM	Wed, Jan 20, 2010	42.11	42.11	41.43	41.77
1704	AMEX	EEM	Tue, Jan 19, 2010	42.08	42.80	42.07	42.80
1703	AMEX	EEM	Fri, Jan 15, 2010	42.32	42.38	41.83	41.95
1702	AMEX	EEM	Thu, Jan 14, 2010	42.52	42.62	42.37	42.44
1701	AMEX	EEM	Wed, Jan 13, 2010	42.59	42.70	42.15	42.55
1700	AMEX	EEM	Tue, Jan 12, 2010	42.61	42.70	42.20	42.42
1699	AMEX	EEM	Mon, Jan 11, 2010	43.45	43.47	42.90	43.11
1698	AMEX	EEM	Fri, Jan 8, 2010	42.88	43.22	42.74	43.20
1697	AMEX	EEM	Thu, Jan 7, 2010	42.85	42.98	42.62	42.86
1696	AMEX	EEM	Wed, Jan 6, 2010	43.08	43.30	43.01	43.11
1695	AMEX	EEM	Tue, Jan 5, 2010	42.91	43.17	42.76	43.02
1694	AMEX	EEM	Mon, Jan 4, 2010	42.18	42.74	42.16	42.71
1693	AMEX	EEM	Thu, Dec 31, 2009	41.63	41.76	41.39	41.50
1692	AMEX	EEM	Wed, Dec 30, 2009	41.23	41.37	41.13	41.36
1691	AMEX	EEM	Tue, Dec 29, 2009	41.42	41.44	41.12	41.18
1690	AMEX	EEM	Mon, Dec 28, 2009	41.47	41.51	41.15	41.34
1689	AMEX	EEM	Thu, Dec 24, 2009	41.13	41.23	41.00	41.20
1688	AMEX	EEM	Wed, Dec 23, 2009	40.67	40.96	40.40	40.79
1687	AMEX	EEM	Tue, Dec 22, 2009	40.15	40.39	40.09	40.39
1686	AMEX	EEM	Mon, Dec 21, 2009	40.48	40.73	40.27	40.31
1685	AMEX	EEM	Fri, Dec 18, 2009	40.39	40.50	40.00	40.36
1684	AMEX	EEM	Thu, Dec 17, 2009	40.70	40.77	40.24	40.25
1683	AMEX	EEM	Wed, Dec 16, 2009	41.51	41.84	41.30	41.44
1682	AMEX	EEM	Tue, Dec 15, 2009	41.18	41.57	41.15	41.20
1681	AMEX	EEM	Mon, Dec 14, 2009	41.55	41.70	41.38	41.63
1680	AMEX	EEM	Fri, Dec 11, 2009	41.40	41.44	41.09	41.35
1679	AMEX	EEM	Thu, Dec 10, 2009	41.17	41.35	40.92	41.20
1678	AMEX	EEM	Wed, Dec 9, 2009	40.77	41.00	40.51	40.96
1677	AMEX	EEM	Tue, Dec 8, 2009	41.07	41.09	40.60	40.71
1676	AMEX	EEM	Mon, Dec 7, 2009	41.57	41.91	41.45	41.48
1675	AMEX	EEM	Fri, Dec 4, 2009	42.27	42.52	41.30	41.84
1674	AMEX	EEM	Thu, Dec 3, 2009	42.09	42.31	41.39	41.46
1673	AMEX	EEM	Wed, Dec 2, 2009	41.72	42.16	41.68	41.85
1672	AMEX	EEM	Tue, Dec 1, 2009	41.34	41.83	41.30	41.68
1671	AMEX	EEM	Mon, Nov 30, 2009	40.46	40.62	40.07	40.52
1670	AMEX	EEM	Fri, Nov 27, 2009	39.77	40.65	39.29	40.13
1669	AMEX	EEM	Wed, Nov 25, 2009	41.48	41.79	41.24	41.75
1668	AMEX	EEM	Tue, Nov 24, 2009	41.20	41.31	40.79	41.27
1667	AMEX	EEM	Mon, Nov 23, 2009	41.55	41.86	41.32	41.50
1666	AMEX	EEM	Fri, Nov 20, 2009	40.60	40.82	40.39	40.65
1665	AMEX	EEM	Thu, Nov 19, 2009	41.14	41.14	40.45	40.82
1664	AMEX	EEM	Wed, Nov 18, 2009	41.90	41.97	41.46	41.59
1663	AMEX	EEM	Tue, Nov 17, 2009	41.65	41.92	41.37	41.92
1662	AMEX	EEM	Mon, Nov 16, 2009	41.63	42.24	41.61	42.07
1661	AMEX	EEM	Fri, Nov 13, 2009	40.61	41.17	40.43	41.04
1660	AMEX	EEM	Thu, Nov 12, 2009	40.97	41.18	40.28	40.35
1659	AMEX	EEM	Wed, Nov 11, 2009	41.49	41.63	40.98	41.27
1658	AMEX	EEM	Tue, Nov 10, 2009	40.67	41.13	40.61	40.92
1657	AMEX	EEM	Mon, Nov 9, 2009	40.37	41.16	40.36	41.11
1656	AMEX	EEM	Fri, Nov 6, 2009	39.31	39.87	39.21	39.65
1655	AMEX	EEM	Thu, Nov 5, 2009	39.18	39.71	38.99	39.70
1654	AMEX	EEM	Wed, Nov 4, 2009	39.04	39.40	38.63	38.90
1653	AMEX	EEM	Tue, Nov 3, 2009	37.44	38.32	37.40	38.19
1652	AMEX	EEM	Mon, Nov 2, 2009	38.13	38.69	37.48	38.13
1651	AMEX	EEM	Fri, Oct 30, 2009	39.07	39.10	37.32	37.57
1650	AMEX	EEM	Thu, Oct 29, 2009	38.40	39.52	38.40	39.41
1649	AMEX	EEM	Wed, Oct 28, 2009	39.14	39.14	37.65	37.74
1648	AMEX	EEM	Tue, Oct 27, 2009	40.26	40.32	39.55	39.55
1647	AMEX	EEM	Mon, Oct 26, 2009	41.10	41.43	40.16	40.25
1646	AMEX	EEM	Fri, Oct 23, 2009	41.36	41.43	40.55	40.76
1645	AMEX	EEM	Thu, Oct 22, 2009	40.70	41.24	40.30	41.10
1644	AMEX	EEM	Wed, Oct 21, 2009	40.79	41.55	40.74	40.76
1643	AMEX	EEM	Tue, Oct 20, 2009	41.31	41.32	40.57	40.98
1642	AMEX	EEM	Mon, Oct 19, 2009	41.09	41.60	40.91	41.53
1641	AMEX	EEM	Fri, Oct 16, 2009	40.69	40.92	40.35	40.75
1640	AMEX	EEM	Thu, Oct 15, 2009	41.11	41.42	41.02	41.32
1639	AMEX	EEM	Wed, Oct 14, 2009	41.08	41.55	40.95	41.55
1638	AMEX	EEM	Tue, Oct 13, 2009	40.10	40.33	39.75	40.25
1637	AMEX	EEM	Mon, Oct 12, 2009	40.12	40.38	39.99	40.18
1636	AMEX	EEM	Fri, Oct 9, 2009	39.80	39.96	39.68	39.85
1635	AMEX	EEM	Thu, Oct 8, 2009	39.68	39.96	39.41	39.82
1634	AMEX	EEM	Wed, Oct 7, 2009	39.26	39.41	38.98	39.34
1633	AMEX	EEM	Tue, Oct 6, 2009	39.14	39.78	39.06	39.38
1632	AMEX	EEM	Mon, Oct 5, 2009	38.21	38.85	38.01	38.74
1631	AMEX	EEM	Fri, Oct 2, 2009	37.38	37.98	37.30	37.86
1630	AMEX	EEM	Thu, Oct 1, 2009	38.81	38.87	37.79	37.85
1629	AMEX	EEM	Wed, Sep 30, 2009	38.97	39.32	38.40	38.91
1628	AMEX	EEM	Tue, Sep 29, 2009	38.78	38.90	38.41	38.67
1627	AMEX	EEM	Mon, Sep 28, 2009	38.19	38.83	38.12	38.58
1626	AMEX	EEM	Fri, Sep 25, 2009	37.93	38.28	37.85	38.09
1625	AMEX	EEM	Thu, Sep 24, 2009	38.83	38.90	37.70	37.93
1624	AMEX	EEM	Wed, Sep 23, 2009	39.21	39.51	38.69	38.69
1623	AMEX	EEM	Tue, Sep 22, 2009	39.21	39.36	38.95	39.28
1622	AMEX	EEM	Mon, Sep 21, 2009	38.51	38.77	38.15	38.69
1621	AMEX	EEM	Fri, Sep 18, 2009	39.11	39.15	38.84	39.03
1620	AMEX	EEM	Thu, Sep 17, 2009	39.03	39.35	38.74	38.92
1619	AMEX	EEM	Wed, Sep 16, 2009	38.73	42.00	38.53	39.13
1618	AMEX	EEM	Tue, Sep 15, 2009	37.78	38.20	37.65	38.17
1617	AMEX	EEM	Mon, Sep 14, 2009	37.31	37.80	37.26	37.72
1616	AMEX	EEM	Fri, Sep 11, 2009	37.98	38.17	37.61	37.86
1615	AMEX	EEM	Thu, Sep 10, 2009	37.37	37.87	35.53	37.84
1614	AMEX	EEM	Wed, Sep 9, 2009	37.30	37.59	37.11	37.35
1613	AMEX	EEM	Tue, Sep 8, 2009	37.03	37.21	36.97	37.15
1612	AMEX	EEM	Fri, Sep 4, 2009	35.97	36.44	35.67	36.40
1611	AMEX	EEM	Thu, Sep 3, 2009	35.52	35.74	35.19	35.71
1610	AMEX	EEM	Wed, Sep 2, 2009	34.69	35.16	34.64	35.01
1609	AMEX	EEM	Tue, Sep 1, 2009	35.40	35.87	34.61	34.64
1608	AMEX	EEM	Mon, Aug 31, 2009	35.41	35.44	35.19	35.31
1607	AMEX	EEM	Fri, Aug 28, 2009	36.42	36.48	35.82	36.02
1606	AMEX	EEM	Thu, Aug 27, 2009	36.05	36.28	35.53	36.21
1605	AMEX	EEM	Wed, Aug 26, 2009	36.21	36.38	35.99	36.28
1604	AMEX	EEM	Tue, Aug 25, 2009	36.73	37.00	36.37	36.39
1603	AMEX	EEM	Mon, Aug 24, 2009	36.71	36.91	36.33	36.47
1602	AMEX	EEM	Fri, Aug 21, 2009	36.11	36.43	35.97	36.31
1601	AMEX	EEM	Thu, Aug 20, 2009	35.26	35.84	35.18	35.77
1600	AMEX	EEM	Wed, Aug 19, 2009	34.38	35.25	34.28	35.16
1599	AMEX	EEM	Tue, Aug 18, 2009	34.77	35.09	34.67	35.07
1598	AMEX	EEM	Mon, Aug 17, 2009	34.47	34.55	34.13	34.32
1597	AMEX	EEM	Fri, Aug 14, 2009	36.33	36.37	35.55	35.72
1596	AMEX	EEM	Thu, Aug 13, 2009	36.36	36.39	35.81	36.38
1595	AMEX	EEM	Wed, Aug 12, 2009	35.31	36.00	35.29	35.76
1594	AMEX	EEM	Tue, Aug 11, 2009	35.82	35.84	35.22	35.44
1593	AMEX	EEM	Mon, Aug 10, 2009	36.22	36.33	35.81	36.12
1592	AMEX	EEM	Fri, Aug 7, 2009	36.51	36.75	36.19	36.53
1591	AMEX	EEM	Thu, Aug 6, 2009	36.66	36.71	35.79	36.17
1590	AMEX	EEM	Wed, Aug 5, 2009	36.48	36.62	35.92	36.47
1589	AMEX	EEM	Tue, Aug 4, 2009	36.55	36.99	36.48	36.78
1588	AMEX	EEM	Mon, Aug 3, 2009	36.74	37.19	36.57	37.12
1587	AMEX	EEM	Fri, Jul 31, 2009	35.84	36.05	35.52	35.78
1586	AMEX	EEM	Thu, Jul 30, 2009	35.73	36.02	35.57	35.61
1585	AMEX	EEM	Wed, Jul 29, 2009	35.11	35.13	34.53	34.75
1584	AMEX	EEM	Tue, Jul 28, 2009	35.40	35.65	35.04	35.55
1583	AMEX	EEM	Mon, Jul 27, 2009	35.55	35.75	35.19	35.71
1582	AMEX	EEM	Fri, Jul 24, 2009	35.20	35.43	34.93	35.40
1581	AMEX	EEM	Thu, Jul 23, 2009	34.84	35.78	34.77	35.57
1580	AMEX	EEM	Wed, Jul 22, 2009	34.18	34.89	34.16	34.59
1579	AMEX	EEM	Tue, Jul 21, 2009	34.95	34.97	34.13	34.67
1578	AMEX	EEM	Mon, Jul 20, 2009	34.39	34.77	34.29	34.77
1577	AMEX	EEM	Fri, Jul 17, 2009	33.33	33.65	33.14	33.57
1576	AMEX	EEM	Thu, Jul 16, 2009	32.98	33.46	32.72	33.23
1575	AMEX	EEM	Wed, Jul 15, 2009	32.42	33.21	32.37	33.17
1574	AMEX	EEM	Tue, Jul 14, 2009	31.52	31.64	31.17	31.48
1573	AMEX	EEM	Mon, Jul 13, 2009	30.73	31.30	30.30	31.14
1572	AMEX	EEM	Fri, Jul 10, 2009	30.87	31.06	30.58	30.92
1571	AMEX	EEM	Thu, Jul 9, 2009	31.39	31.55	31.06	31.29
1570	AMEX	EEM	Wed, Jul 8, 2009	31.22	31.31	30.25	30.74
1569	AMEX	EEM	Tue, Jul 7, 2009	31.80	31.87	31.08	31.10
1568	AMEX	EEM	Mon, Jul 6, 2009	31.47	31.90	31.22	31.85
1567	AMEX	EEM	Thu, Jul 2, 2009	32.26	32.28	31.87	31.92
1566	AMEX	EEM	Wed, Jul 1, 2009	32.92	33.20	32.74	32.82
1565	AMEX	EEM	Tue, Jun 30, 2009	32.53	32.67	32.00	32.23
1564	AMEX	EEM	Mon, Jun 29, 2009	32.61	32.66	32.23	32.56
1563	AMEX	EEM	Fri, Jun 26, 2009	32.16	32.48	32.06	32.32
1562	AMEX	EEM	Thu, Jun 25, 2009	31.02	32.15	31.01	32.15
1561	AMEX	EEM	Wed, Jun 24, 2009	31.36	31.69	31.00	31.22
1560	AMEX	EEM	Tue, Jun 23, 2009	30.56	30.65	30.12	30.55
1559	AMEX	EEM	Mon, Jun 22, 2009	31.31	31.39	30.58	30.60
1558	AMEX	EEM	Fri, Jun 19, 2009	32.02	32.07	31.67	31.75
1557	AMEX	EEM	Thu, Jun 18, 2009	31.55	31.88	31.35	31.59
1556	AMEX	EEM	Wed, Jun 17, 2009	31.79	32.01	31.33	31.68
1555	AMEX	EEM	Tue, Jun 16, 2009	32.70	32.88	31.92	32.04
1554	AMEX	EEM	Mon, Jun 15, 2009	33.08	33.10	32.18	32.53
1553	AMEX	EEM	Fri, Jun 12, 2009	33.82	33.87	33.40	33.74
1552	AMEX	EEM	Thu, Jun 11, 2009	33.73	34.60	33.69	34.29
1551	AMEX	EEM	Wed, Jun 10, 2009	33.91	33.95	33.10	33.57
1550	AMEX	EEM	Tue, Jun 9, 2009	33.30	33.35	32.69	33.15
1549	AMEX	EEM	Mon, Jun 8, 2009	32.88	33.37	32.60	33.09
1548	AMEX	EEM	Fri, Jun 5, 2009	34.16	34.17	33.13	33.61
1547	AMEX	EEM	Thu, Jun 4, 2009	33.18	33.65	30.78	33.54
1546	AMEX	EEM	Wed, Jun 3, 2009	33.63	33.75	32.49	32.93
1545	AMEX	EEM	Tue, Jun 2, 2009	34.23	34.46	33.96	34.14
1544	AMEX	EEM	Mon, Jun 1, 2009	34.26	34.89	34.10	34.64
1543	AMEX	EEM	Fri, May 29, 2009	33.27	33.41	32.88	33.24
1542	AMEX	EEM	Thu, May 28, 2009	32.29	32.83	32.02	32.74
1541	AMEX	EEM	Wed, May 27, 2009	32.49	32.63	31.74	31.76
1540	AMEX	EEM	Tue, May 26, 2009	31.25	32.20	30.97	32.13
1539	AMEX	EEM	Fri, May 22, 2009	31.69	32.08	31.58	31.75
1538	AMEX	EEM	Thu, May 21, 2009	31.61	31.79	31.23	31.61
1537	AMEX	EEM	Wed, May 20, 2009	32.49	32.91	32.09	32.21
1536	AMEX	EEM	Tue, May 19, 2009	31.87	32.45	31.74	32.11
1535	AMEX	EEM	Mon, May 18, 2009	31.09	31.86	31.00	31.75
1534	AMEX	EEM	Fri, May 15, 2009	30.38	30.63	29.85	30.08
1533	AMEX	EEM	Thu, May 14, 2009	29.81	30.55	29.78	30.36
1532	AMEX	EEM	Wed, May 13, 2009	30.36	30.44	29.83	29.93
1531	AMEX	EEM	Tue, May 12, 2009	31.35	31.42	30.67	31.07
1530	AMEX	EEM	Mon, May 11, 2009	31.00	31.16	30.65	30.85
1529	AMEX	EEM	Fri, May 8, 2009	31.28	31.69	30.93	31.59
1528	AMEX	EEM	Thu, May 7, 2009	31.79	31.81	30.33	30.57
1527	AMEX	EEM	Wed, May 6, 2009	31.27	31.60	30.89	31.35
1526	AMEX	EEM	Tue, May 5, 2009	30.86	30.89	30.47	30.82
1525	AMEX	EEM	Mon, May 4, 2009	29.95	32.05	29.85	31.10
1524	AMEX	EEM	Fri, May 1, 2009	28.71	29.31	28.58	29.09
1523	AMEX	EEM	Thu, Apr 30, 2009	28.95	29.03	28.43	28.67
1522	AMEX	EEM	Wed, Apr 29, 2009	27.74	28.66	27.65	28.41
1521	AMEX	EEM	Tue, Apr 28, 2009	26.52	27.24	26.50	26.99
1520	AMEX	EEM	Mon, Apr 27, 2009	27.20	27.50	26.91	27.08
1519	AMEX	EEM	Fri, Apr 24, 2009	27.93	28.17	27.76	28.02
1518	AMEX	EEM	Thu, Apr 23, 2009	27.46	27.56	27.10	27.50
1517	AMEX	EEM	Wed, Apr 22, 2009	26.90	27.60	26.85	27.08
1516	AMEX	EEM	Tue, Apr 21, 2009	26.67	27.38	26.49	27.31
1515	AMEX	EEM	Mon, Apr 20, 2009	27.39	27.40	26.71	26.74
1514	AMEX	EEM	Fri, Apr 17, 2009	28.26	28.34	27.97	28.11
1513	AMEX	EEM	Thu, Apr 16, 2009	28.22	28.50	27.87	28.31
1512	AMEX	EEM	Wed, Apr 15, 2009	27.75	28.08	27.58	28.07
1511	AMEX	EEM	Tue, Apr 14, 2009	27.95	28.22	27.61	27.67
1510	AMEX	EEM	Mon, Apr 13, 2009	27.88	28.26	27.64	28.12
1509	AMEX	EEM	Thu, Apr 9, 2009	27.68	27.97	27.63	27.95
1508	AMEX	EEM	Wed, Apr 8, 2009	26.60	27.00	26.41	26.78
1507	AMEX	EEM	Tue, Apr 7, 2009	26.54	26.72	26.34	26.39
1506	AMEX	EEM	Mon, Apr 6, 2009	27.06	27.11	26.56	27.01
1505	AMEX	EEM	Fri, Apr 3, 2009	26.84	27.42	26.74	27.35
1504	AMEX	EEM	Thu, Apr 2, 2009	26.59	27.41	26.56	27.02
1503	AMEX	EEM	Wed, Apr 1, 2009	24.80	25.71	24.72	25.63
1502	AMEX	EEM	Tue, Mar 31, 2009	24.97	25.20	24.67	24.81
1501	AMEX	EEM	Mon, Mar 30, 2009	24.53	24.54	24.07	24.28
1500	AMEX	EEM	Fri, Mar 27, 2009	25.81	25.84	25.43	25.60
1499	AMEX	EEM	Thu, Mar 26, 2009	26.26	26.48	25.98	26.38
1498	AMEX	EEM	Wed, Mar 25, 2009	25.53	26.13	25.17	25.68
1497	AMEX	EEM	Tue, Mar 24, 2009	25.43	25.80	25.22	25.30
1496	AMEX	EEM	Mon, Mar 23, 2009	24.96	26.15	24.91	26.11
1495	AMEX	EEM	Fri, Mar 20, 2009	24.16	24.36	23.82	23.90
1494	AMEX	EEM	Thu, Mar 19, 2009	24.67	24.74	24.12	24.23
1493	AMEX	EEM	Wed, Mar 18, 2009	23.64	24.51	23.28	24.39
1492	AMEX	EEM	Tue, Mar 17, 2009	23.32	23.89	23.15	23.89
1491	AMEX	EEM	Mon, Mar 16, 2009	23.73	24.00	23.35	23.38
1490	AMEX	EEM	Fri, Mar 13, 2009	23.41	23.49	22.87	23.36
1489	AMEX	EEM	Thu, Mar 12, 2009	22.28	23.28	22.19	23.23
1488	AMEX	EEM	Wed, Mar 11, 2009	22.54	22.70	22.03	22.37
1487	AMEX	EEM	Tue, Mar 10, 2009	21.58	22.39	21.51	22.37
1486	AMEX	EEM	Mon, Mar 9, 2009	20.82	21.32	20.63	20.69
1485	AMEX	EEM	Fri, Mar 6, 2009	21.18	21.46	20.55	21.10
1484	AMEX	EEM	Thu, Mar 5, 2009	20.89	21.21	20.63	20.75
1483	AMEX	EEM	Wed, Mar 4, 2009	21.25	21.95	21.06	21.64
1482	AMEX	EEM	Tue, Mar 3, 2009	20.45	20.61	19.89	20.22
1481	AMEX	EEM	Mon, Mar 2, 2009	20.62	20.76	19.86	19.94
1480	AMEX	EEM	Fri, Feb 27, 2009	21.01	21.95	21.00	21.23
1479	AMEX	EEM	Thu, Feb 26, 2009	22.04	22.30	21.54	21.57
1478	AMEX	EEM	Wed, Feb 25, 2009	21.98	22.22	21.40	21.76
1477	AMEX	EEM	Tue, Feb 24, 2009	21.19	22.20	21.05	22.14
1476	AMEX	EEM	Mon, Feb 23, 2009	22.13	22.18	20.95	20.99
1475	AMEX	EEM	Fri, Feb 20, 2009	21.40	21.95	21.20	21.52
1474	AMEX	EEM	Thu, Feb 19, 2009	22.76	22.78	22.03	22.08
1473	AMEX	EEM	Wed, Feb 18, 2009	22.47	22.70	21.88	22.29
1472	AMEX	EEM	Tue, Feb 17, 2009	22.59	22.71	22.08	22.45
1471	AMEX	EEM	Fri, Feb 13, 2009	23.96	24.14	23.66	23.98
1470	AMEX	EEM	Thu, Feb 12, 2009	23.27	23.91	23.06	23.86
1469	AMEX	EEM	Wed, Feb 11, 2009	23.90	24.17	23.43	24.01
1468	AMEX	EEM	Tue, Feb 10, 2009	24.62	24.85	23.31	23.31
1467	AMEX	EEM	Mon, Feb 9, 2009	24.90	25.11	24.60	24.81
1466	AMEX	EEM	Fri, Feb 6, 2009	24.11	25.04	24.02	24.94
1465	AMEX	EEM	Thu, Feb 5, 2009	23.11	24.02	22.89	23.75
1464	AMEX	EEM	Wed, Feb 4, 2009	23.32	23.79	23.06	23.26
1463	AMEX	EEM	Tue, Feb 3, 2009	22.65	23.16	22.39	23.09
1462	AMEX	EEM	Mon, Feb 2, 2009	22.20	22.62	22.10	22.42
1461	AMEX	EEM	Fri, Jan 30, 2009	23.08	23.32	22.47	22.65
1460	AMEX	EEM	Thu, Jan 29, 2009	23.27	23.36	22.81	22.82
1459	AMEX	EEM	Wed, Jan 28, 2009	23.60	24.18	23.48	24.04
1458	AMEX	EEM	Tue, Jan 27, 2009	22.75	23.06	22.55	22.88
1457	AMEX	EEM	Mon, Jan 26, 2009	22.45	23.08	22.21	22.48
1456	AMEX	EEM	Fri, Jan 23, 2009	21.13	22.43	21.09	22.22
1455	AMEX	EEM	Thu, Jan 22, 2009	21.94	22.36	21.46	21.94
1454	AMEX	EEM	Wed, Jan 21, 2009	22.09	22.80	21.54	22.69
1453	AMEX	EEM	Tue, Jan 20, 2009	22.53	22.60	21.49	21.52
1452	AMEX	EEM	Fri, Jan 16, 2009	23.66	23.68	22.53	23.25
1451	AMEX	EEM	Thu, Jan 15, 2009	22.76	23.28	21.92	23.00
1450	AMEX	EEM	Wed, Jan 14, 2009	23.37	23.38	22.53	22.74
1449	AMEX	EEM	Tue, Jan 13, 2009	23.69	24.23	23.57	23.90
1448	AMEX	EEM	Mon, Jan 12, 2009	24.60	24.62	23.66	23.83
1447	AMEX	EEM	Fri, Jan 9, 2009	25.24	25.34	24.63	24.88
1446	AMEX	EEM	Thu, Jan 8, 2009	25.09	25.49	24.90	25.43
1445	AMEX	EEM	Wed, Jan 7, 2009	26.34	26.36	25.44	25.54
1444	AMEX	EEM	Tue, Jan 6, 2009	26.89	27.28	26.70	27.10
1443	AMEX	EEM	Mon, Jan 5, 2009	26.00	26.76	25.94	26.50
1442	AMEX	EEM	Fri, Jan 2, 2009	25.20	26.37	25.13	26.16
1441	AMEX	EEM	Wed, Dec 31, 2008	24.45	25.07	24.33	24.97
1440	AMEX	EEM	Tue, Dec 30, 2008	24.21	24.71	24.16	24.64
1439	AMEX	EEM	Mon, Dec 29, 2008	24.34	24.40	23.79	24.00
1438	AMEX	EEM	Fri, Dec 26, 2008	24.15	24.22	23.73	24.04
1437	AMEX	EEM	Wed, Dec 24, 2008	24.15	24.30	23.67	24.12
1436	AMEX	EEM	Tue, Dec 23, 2008	24.18	24.33	23.80	23.95
1435	AMEX	EEM	Mon, Dec 22, 2008	25.25	25.32	24.18	24.23
1434	AMEX	EEM	Fri, Dec 19, 2008	25.69	26.00	25.19	25.44
1433	AMEX	EEM	Thu, Dec 18, 2008	26.08	26.17	25.22	25.35
1432	AMEX	EEM	Wed, Dec 17, 2008	25.71	26.33	25.62	25.92
1431	AMEX	EEM	Tue, Dec 16, 2008	24.81	26.46	24.70	26.38
1430	AMEX	EEM	Mon, Dec 15, 2008	24.87	24.91	24.12	24.43
1429	AMEX	EEM	Fri, Dec 12, 2008	23.87	24.97	23.70	24.76
1428	AMEX	EEM	Thu, Dec 11, 2008	24.85	25.58	24.33	24.42
1427	AMEX	EEM	Wed, Dec 10, 2008	24.37	25.12	24.33	25.06
1426	AMEX	EEM	Tue, Dec 9, 2008	23.67	24.29	23.28	23.65
1425	AMEX	EEM	Mon, Dec 8, 2008	23.42	24.21	23.38	23.98
1424	AMEX	EEM	Fri, Dec 5, 2008	21.13	22.55	20.88	22.54
1423	AMEX	EEM	Thu, Dec 4, 2008	21.62	22.20	21.02	21.28
1422	AMEX	EEM	Wed, Dec 3, 2008	21.26	22.37	21.15	22.23
1421	AMEX	EEM	Tue, Dec 2, 2008	21.64	22.13	21.14	22.05
1420	AMEX	EEM	Mon, Dec 1, 2008	22.15	22.20	20.69	20.74
1419	AMEX	EEM	Fri, Nov 28, 2008	22.84	23.08	22.73	22.95
1418	AMEX	EEM	Wed, Nov 26, 2008	21.61	23.44	21.57	23.40
1417	AMEX	EEM	Tue, Nov 25, 2008	22.55	22.60	21.24	21.74
1416	AMEX	EEM	Mon, Nov 24, 2008	20.80	22.65	20.78	22.16
1415	AMEX	EEM	Fri, Nov 21, 2008	20.04	20.99	18.98	20.89
1414	AMEX	EEM	Thu, Nov 20, 2008	19.49	20.07	18.22	18.26
1413	AMEX	EEM	Wed, Nov 19, 2008	21.13	21.36	19.61	19.67
1412	AMEX	EEM	Tue, Nov 18, 2008	21.57	21.97	20.68	21.53
1411	AMEX	EEM	Mon, Nov 17, 2008	22.04	22.79	21.69	21.85
1410	AMEX	EEM	Fri, Nov 14, 2008	23.20	23.66	22.15	22.22
1409	AMEX	EEM	Thu, Nov 13, 2008	21.96	24.73	20.89	24.58
1408	AMEX	EEM	Wed, Nov 12, 2008	22.82	22.84	21.34	21.59
1407	AMEX	EEM	Tue, Nov 11, 2008	24.03	24.28	22.91	23.32
1406	AMEX	EEM	Mon, Nov 10, 2008	25.71	25.71	24.18	24.87
1405	AMEX	EEM	Fri, Nov 7, 2008	23.85	24.68	23.41	24.64
1404	AMEX	EEM	Thu, Nov 6, 2008	23.94	24.18	22.33	22.79
1403	AMEX	EEM	Wed, Nov 5, 2008	26.15	26.38	23.80	24.00
1402	AMEX	EEM	Tue, Nov 4, 2008	26.42	27.63	26.15	27.50
1401	AMEX	EEM	Mon, Nov 3, 2008	25.64	25.76	25.09	25.20
1400	AMEX	EEM	Fri, Oct 31, 2008	25.02	25.95	24.75	25.43
1399	AMEX	EEM	Thu, Oct 30, 2008	24.50	25.75	24.37	25.65
1398	AMEX	EEM	Wed, Oct 29, 2008	22.22	24.01	21.77	22.60
1397	AMEX	EEM	Tue, Oct 28, 2008	20.64	24.24	20.10	23.34
1396	AMEX	EEM	Mon, Oct 27, 2008	19.31	20.44	19.16	19.30
1395	AMEX	EEM	Fri, Oct 24, 2008	19.38	20.81	19.19	19.82
1394	AMEX	EEM	Thu, Oct 23, 2008	21.40	22.53	20.66	22.10
1393	AMEX	EEM	Wed, Oct 22, 2008	22.95	23.11	21.14	21.50
1392	AMEX	EEM	Tue, Oct 21, 2008	25.00	25.35	24.03	24.03
1391	AMEX	EEM	Mon, Oct 20, 2008	25.16	26.21	24.79	26.11
1390	AMEX	EEM	Fri, Oct 17, 2008	23.90	25.90	23.58	24.40
1389	AMEX	EEM	Thu, Oct 16, 2008	24.60	25.19	22.55	25.19
1388	AMEX	EEM	Wed, Oct 15, 2008	26.85	26.95	23.91	24.01
1387	AMEX	EEM	Tue, Oct 14, 2008	30.10	31.25	27.81	28.64
1386	AMEX	EEM	Mon, Oct 13, 2008	26.75	30.37	26.18	30.14
1385	AMEX	EEM	Fri, Oct 10, 2008	23.17	25.99	22.24	24.55
1384	AMEX	EEM	Thu, Oct 9, 2008	26.89	27.30	24.16	24.27
1383	AMEX	EEM	Wed, Oct 8, 2008	25.60	27.38	25.15	26.20
1382	AMEX	EEM	Tue, Oct 7, 2008	28.87	29.11	26.20	26.20
1381	AMEX	EEM	Mon, Oct 6, 2008	28.48	28.88	26.51	28.41
1380	AMEX	EEM	Fri, Oct 3, 2008	31.93	33.08	30.65	30.72
1379	AMEX	EEM	Thu, Oct 2, 2008	33.27	33.28	31.46	31.55
1378	AMEX	EEM	Wed, Oct 1, 2008	33.81	34.58	33.10	34.58
1377	AMEX	EEM	Tue, Sep 30, 2008	33.23	34.53	32.75	34.17
1376	AMEX	EEM	Mon, Sep 29, 2008	34.13	34.33	30.88	31.61
1375	AMEX	EEM	Fri, Sep 26, 2008	35.10	36.07	34.00	35.79
1374	AMEX	EEM	Thu, Sep 25, 2008	35.72	37.50	35.50	37.05
1373	AMEX	EEM	Wed, Sep 24, 2008	35.45	35.74	34.78	35.24
1372	AMEX	EEM	Tue, Sep 23, 2008	35.63	36.31	34.38	34.84
1371	AMEX	EEM	Mon, Sep 22, 2008	37.75	37.75	35.88	35.96
1370	AMEX	EEM	Fri, Sep 19, 2008	38.77	39.75	36.05	38.47
1369	AMEX	EEM	Thu, Sep 18, 2008	32.70	34.80	31.21	34.21
1368	AMEX	EEM	Wed, Sep 17, 2008	32.88	33.24	31.38	31.55
1367	AMEX	EEM	Tue, Sep 16, 2008	32.19	34.25	31.95	33.96
1366	AMEX	EEM	Mon, Sep 15, 2008	34.35	35.26	33.55	33.67
1365	AMEX	EEM	Fri, Sep 12, 2008	35.25	36.99	35.04	36.54
1364	AMEX	EEM	Thu, Sep 11, 2008	34.67	35.45	34.35	35.36
1363	AMEX	EEM	Wed, Sep 10, 2008	35.93	36.21	35.23	35.89
1362	AMEX	EEM	Tue, Sep 9, 2008	36.70	36.88	34.75	35.32
1361	AMEX	EEM	Mon, Sep 8, 2008	38.58	38.75	36.87	37.42
1360	AMEX	EEM	Fri, Sep 5, 2008	36.41	37.03	35.95	36.96
1359	AMEX	EEM	Thu, Sep 4, 2008	37.77	37.91	36.40	36.44
1358	AMEX	EEM	Wed, Sep 3, 2008	38.76	38.76	37.91	38.20
1357	AMEX	EEM	Tue, Sep 2, 2008	39.37	39.71	38.76	38.84
1356	AMEX	EEM	Fri, Aug 29, 2008	40.45	40.48	39.85	40.05
1355	AMEX	EEM	Thu, Aug 28, 2008	40.33	40.61	40.23	40.53
1354	AMEX	EEM	Wed, Aug 27, 2008	39.74	40.35	39.63	40.25
1353	AMEX	EEM	Tue, Aug 26, 2008	39.46	39.66	39.20	39.41
1352	AMEX	EEM	Mon, Aug 25, 2008	40.04	40.10	39.31	39.34
1351	AMEX	EEM	Fri, Aug 22, 2008	40.44	40.46	39.67	40.17
1350	AMEX	EEM	Thu, Aug 21, 2008	39.74	40.44	39.67	40.20
1349	AMEX	EEM	Wed, Aug 20, 2008	39.79	40.29	39.66	40.26
1348	AMEX	EEM	Tue, Aug 19, 2008	39.13	39.39	38.73	39.26
1347	AMEX	EEM	Mon, Aug 18, 2008	40.45	40.50	39.26	39.59
1346	AMEX	EEM	Fri, Aug 15, 2008	40.74	40.95	40.20	40.27
1345	AMEX	EEM	Thu, Aug 14, 2008	40.36	41.07	40.35	40.91
1344	AMEX	EEM	Wed, Aug 13, 2008	40.04	40.52	39.64	40.38
1343	AMEX	EEM	Tue, Aug 12, 2008	40.42	40.71	39.99	40.39
1342	AMEX	EEM	Mon, Aug 11, 2008	40.91	41.14	40.58	40.73
1341	AMEX	EEM	Fri, Aug 8, 2008	40.57	41.29	40.41	41.16
1340	AMEX	EEM	Thu, Aug 7, 2008	41.72	41.80	40.94	41.06
1339	AMEX	EEM	Wed, Aug 6, 2008	41.60	42.52	41.55	42.52
1338	AMEX	EEM	Tue, Aug 5, 2008	41.20	41.79	41.01	41.69
1337	AMEX	EEM	Mon, Aug 4, 2008	41.95	42.08	40.96	41.16
1336	AMEX	EEM	Fri, Aug 1, 2008	43.20	43.20	42.16	42.46
1335	AMEX	EEM	Thu, Jul 31, 2008	42.84	43.69	42.65	42.75
1334	AMEX	EEM	Wed, Jul 30, 2008	43.47	44.40	42.02	43.73
1333	AMEX	EEM	Tue, Jul 29, 2008	41.99	44.19	41.76	44.19
1332	AMEX	EEM	Mon, Jul 28, 2008	42.64	42.74	41.75	41.87
1331	AMEX	EEM	Fri, Jul 25, 2008	42.65	42.75	42.24	42.59
1330	AMEX	EEM	Thu, Jul 24, 2008	43.66	44.00	41.58	42.30
1329	AMEX	EEM	Wed, Jul 23, 2008	44.08	44.35	43.77	43.92
1328	AMEX	EEM	Tue, Jul 22, 2008	43.29	43.87	43.01	43.86
1327	AMEX	EEM	Mon, Jul 21, 2008	43.56	43.97	43.49	43.83
1326	AMEX	EEM	Fri, Jul 18, 2008	43.31	43.68	43.14	43.30
1325	AMEX	EEM	Thu, Jul 17, 2008	43.71	44.07	43.36	43.67
1324	AMEX	EEM	Wed, Jul 16, 2008	42.25	43.58	42.02	43.47
1323	AMEX	EEM	Tue, Jul 15, 2008	42.31	43.01	41.52	42.25
1322	AMEX	EEM	Mon, Jul 14, 2008	43.62	43.85	41.73	42.97
1321	AMEX	EEM	Fri, Jul 11, 2008	42.97	43.65	42.58	43.02
1320	AMEX	EEM	Thu, Jul 10, 2008	43.06	43.52	42.60	43.31
1319	AMEX	EEM	Wed, Jul 9, 2008	43.60	43.95	42.43	42.54
1318	AMEX	EEM	Tue, Jul 8, 2008	42.82	43.45	42.26	43.42
1317	AMEX	EEM	Mon, Jul 7, 2008	43.40	43.85	42.50	42.89
1316	AMEX	EEM	Thu, Jul 3, 2008	43.60	43.60	42.64	43.04
1315	AMEX	EEM	Wed, Jul 2, 2008	44.64	44.77	43.06	43.17
1314	AMEX	EEM	Tue, Jul 1, 2008	44.22	44.61	43.61	44.43
1313	AMEX	EEM	Mon, Jun 30, 2008	45.22	45.39	44.96	45.24
1312	AMEX	EEM	Fri, Jun 27, 2008	44.68	45.12	44.43	44.90
1311	AMEX	EEM	Thu, Jun 26, 2008	45.30	45.42	44.43	44.47
1310	AMEX	EEM	Wed, Jun 25, 2008	45.45	46.43	45.45	46.05
1309	AMEX	EEM	Tue, Jun 24, 2008	45.62	46.18	45.24	45.66
1308	AMEX	EEM	Mon, Jun 23, 2008	45.92	46.07	45.67	45.87
1307	AMEX	EEM	Fri, Jun 20, 2008	46.51	46.62	45.64	45.73
1306	AMEX	EEM	Thu, Jun 19, 2008	46.98	47.43	46.81	47.28
1305	AMEX	EEM	Wed, Jun 18, 2008	47.36	47.56	46.73	47.20
1304	AMEX	EEM	Tue, Jun 17, 2008	47.73	47.86	47.40	47.43
1303	AMEX	EEM	Mon, Jun 16, 2008	47.03	47.41	46.92	47.23
1302	AMEX	EEM	Fri, Jun 13, 2008	46.60	47.23	46.35	47.07
1301	AMEX	EEM	Thu, Jun 12, 2008	46.65	47.25	46.36	46.57
1300	AMEX	EEM	Wed, Jun 11, 2008	47.17	47.29	46.27	46.30
1299	AMEX	EEM	Tue, Jun 10, 2008	47.39	47.42	46.91	47.00
1298	AMEX	EEM	Mon, Jun 9, 2008	48.40	48.60	47.53	48.11
1297	AMEX	EEM	Fri, Jun 6, 2008	49.35	49.45	48.24	48.33
1296	AMEX	EEM	Thu, Jun 5, 2008	48.67	50.05	48.78	49.97
1295	AMEX	EEM	Wed, Jun 4, 2008	48.66	49.11	48.42	48.42
1294	AMEX	EEM	Tue, Jun 3, 2008	49.85	49.93	48.74	48.93
1293	AMEX	EEM	Mon, Jun 2, 2008	50.39	50.39	49.52	49.83
1292	AMEX	EEM	Fri, May 30, 2008	50.56	50.84	50.37	50.43
1291	AMEX	EEM	Thu, May 29, 2008	50.20	50.83	49.98	50.26
1290	AMEX	EEM	Wed, May 28, 2008	49.64	50.15	49.18	50.15
1289	AMEX	EEM	Tue, May 27, 2008	49.41	49.61	48.98	49.56
1288	AMEX	EEM	Fri, May 23, 2008	50.01	50.12	49.35	49.56
1287	AMEX	EEM	Thu, May 22, 2008	50.56	50.64	50.11	50.44
1286	AMEX	EEM	Wed, May 21, 2008	51.03	51.39	50.12	50.30
1285	AMEX	EEM	Tue, May 20, 2008	50.98	51.00	50.52	50.81
1284	AMEX	EEM	Mon, May 19, 2008	51.72	52.49	51.60	51.77
1283	AMEX	EEM	Fri, May 16, 2008	51.32	51.73	51.13	51.73
1282	AMEX	EEM	Thu, May 15, 2008	50.28	51.08	50.13	51.05
1281	AMEX	EEM	Wed, May 14, 2008	50.25	50.49	49.89	50.05
1280	AMEX	EEM	Tue, May 13, 2008	49.75	49.97	49.42	49.75
1279	AMEX	EEM	Mon, May 12, 2008	49.07	49.65	48.71	49.63
1278	AMEX	EEM	Fri, May 9, 2008	48.96	49.16	48.71	48.87
1277	AMEX	EEM	Thu, May 8, 2008	49.14	49.60	49.04	49.40
1276	AMEX	EEM	Wed, May 7, 2008	49.99	50.12	48.80	48.90
1275	AMEX	EEM	Tue, May 6, 2008	49.66	50.52	49.43	50.40
1274	AMEX	EEM	Mon, May 5, 2008	49.83	50.06	49.57	49.84
1273	AMEX	EEM	Fri, May 2, 2008	50.03	50.09	49.50	49.88
1272	AMEX	EEM	Thu, May 1, 2008	48.87	49.51	48.58	49.41
1271	AMEX	EEM	Wed, Apr 30, 2008	48.20	49.04	48.06	48.89
1270	AMEX	EEM	Tue, Apr 29, 2008	48.63	48.63	47.85	47.90
1269	AMEX	EEM	Mon, Apr 28, 2008	49.02	49.15	48.68	48.76
1268	AMEX	EEM	Fri, Apr 25, 2008	48.90	48.94	48.15	48.86
1267	AMEX	EEM	Thu, Apr 24, 2008	48.97	49.15	48.11	48.50
1266	AMEX	EEM	Wed, Apr 23, 2008	48.94	49.16	48.53	49.13
1265	AMEX	EEM	Tue, Apr 22, 2008	48.72	48.80	48.07	48.43
1264	AMEX	EEM	Mon, Apr 21, 2008	48.41	48.96	47.33	48.89
1263	AMEX	EEM	Fri, Apr 18, 2008	48.58	48.90	48.21	48.64
1262	AMEX	EEM	Thu, Apr 17, 2008	47.81	48.12	47.55	48.03
1261	AMEX	EEM	Wed, Apr 16, 2008	47.44	48.53	47.43	48.27
1260	AMEX	EEM	Tue, Apr 15, 2008	46.85	46.98	46.45	46.82
1259	AMEX	EEM	Mon, Apr 14, 2008	46.26	46.73	46.00	46.34
1258	AMEX	EEM	Fri, Apr 11, 2008	46.74	47.00	46.23	46.45
1257	AMEX	EEM	Thu, Apr 10, 2008	46.90	47.42	46.48	47.22
1256	AMEX	EEM	Wed, Apr 9, 2008	47.13	47.29	46.35	46.55
1255	AMEX	EEM	Tue, Apr 8, 2008	47.15	47.53	46.96	47.29
1254	AMEX	EEM	Mon, Apr 7, 2008	47.74	48.18	47.26	47.55
1253	AMEX	EEM	Fri, Apr 4, 2008	46.87	47.54	46.58	46.92
1252	AMEX	EEM	Thu, Apr 3, 2008	46.38	47.41	46.25	47.11
1251	AMEX	EEM	Wed, Apr 2, 2008	46.51	46.89	46.00	46.55
1250	AMEX	EEM	Tue, Apr 1, 2008	45.30	46.55	45.19	46.51
1249	AMEX	EEM	Mon, Mar 31, 2008	44.62	44.84	44.40	44.79
1248	AMEX	EEM	Fri, Mar 28, 2008	45.00	45.08	44.36	44.53
1247	AMEX	EEM	Thu, Mar 27, 2008	45.26	45.29	44.54	44.61
1246	AMEX	EEM	Wed, Mar 26, 2008	44.96	45.03	44.40	44.83
1245	AMEX	EEM	Tue, Mar 25, 2008	44.55	45.27	44.55	45.19
1244	AMEX	EEM	Mon, Mar 24, 2008	43.46	44.85	43.24	44.51
1243	AMEX	EEM	Thu, Mar 20, 2008	42.12	42.98	41.59	42.87
1242	AMEX	EEM	Wed, Mar 19, 2008	44.35	44.63	42.10	42.15
1241	AMEX	EEM	Tue, Mar 18, 2008	43.52	44.93	43.42	44.85
1240	AMEX	EEM	Mon, Mar 17, 2008	42.09	43.01	41.62	42.63
1239	AMEX	EEM	Fri, Mar 14, 2008	45.30	45.42	43.37	43.73
1238	AMEX	EEM	Thu, Mar 13, 2008	44.44	45.78	44.08	45.30
1237	AMEX	EEM	Wed, Mar 12, 2008	46.10	46.67	45.61	45.70
1236	AMEX	EEM	Tue, Mar 11, 2008	45.52	46.63	44.78	46.51
1235	AMEX	EEM	Mon, Mar 10, 2008	44.76	44.76	43.24	43.66
1234	AMEX	EEM	Fri, Mar 7, 2008	44.65	45.51	44.15	44.45
1233	AMEX	EEM	Thu, Mar 6, 2008	46.40	46.55	45.01	45.01
1232	AMEX	EEM	Wed, Mar 5, 2008	46.24	46.87	45.91	46.62
1231	AMEX	EEM	Tue, Mar 4, 2008	46.01	46.44	44.85	45.71
1230	AMEX	EEM	Mon, Mar 3, 2008	46.54	47.11	46.00	46.79
1229	AMEX	EEM	Fri, Feb 29, 2008	47.93	47.95	46.46	46.60
1228	AMEX	EEM	Thu, Feb 28, 2008	48.49	48.88	48.22	48.52
1227	AMEX	EEM	Wed, Feb 27, 2008	48.22	49.28	48.10	49.07
1226	AMEX	EEM	Tue, Feb 26, 2008	47.59	48.77	47.43	48.58
1225	AMEX	EEM	Mon, Feb 25, 2008	46.98	48.01	46.64	47.98
1224	AMEX	EEM	Fri, Feb 22, 2008	46.92	47.15	45.88	47.12
1223	AMEX	EEM	Thu, Feb 21, 2008	47.42	47.52	46.28	46.51
1222	AMEX	EEM	Wed, Feb 20, 2008	45.98	47.29	45.77	47.12
1221	AMEX	EEM	Tue, Feb 19, 2008	47.33	47.37	46.44	46.68
1220	AMEX	EEM	Fri, Feb 15, 2008	45.94	46.15	45.39	46.05
1219	AMEX	EEM	Thu, Feb 14, 2008	46.80	46.95	45.75	45.80
1218	AMEX	EEM	Wed, Feb 13, 2008	45.85	46.52	45.33	46.39
1217	AMEX	EEM	Tue, Feb 12, 2008	45.09	46.14	44.98	45.37
1216	AMEX	EEM	Mon, Feb 11, 2008	43.94	44.66	43.42	44.55
1215	AMEX	EEM	Fri, Feb 8, 2008	43.63	44.41	43.48	44.10
1214	AMEX	EEM	Thu, Feb 7, 2008	43.30	44.61	42.87	44.23
1213	AMEX	EEM	Wed, Feb 6, 2008	44.50	45.04	43.30	43.48
1212	AMEX	EEM	Tue, Feb 5, 2008	45.65	45.75	43.73	44.18
1211	AMEX	EEM	Mon, Feb 4, 2008	46.88	47.00	46.41	46.73
1210	AMEX	EEM	Fri, Feb 1, 2008	45.87	46.70	45.67	46.58
1209	AMEX	EEM	Thu, Jan 31, 2008	43.88	45.93	43.70	45.63
1208	AMEX	EEM	Wed, Jan 30, 2008	44.65	46.36	44.38	44.73
1207	AMEX	EEM	Tue, Jan 29, 2008	45.44	45.54	44.69	45.28
1206	AMEX	EEM	Mon, Jan 28, 2008	44.37	45.55	42.33	45.55
1205	AMEX	EEM	Fri, Jan 25, 2008	45.99	46.27	44.27	44.45
1204	AMEX	EEM	Thu, Jan 24, 2008	44.20	45.45	44.11	45.08
1203	AMEX	EEM	Wed, Jan 23, 2008	42.04	44.43	40.68	44.28
1202	AMEX	EEM	Tue, Jan 22, 2008	42.31	45.03	41.83	44.08
1201	AMEX	EEM	Fri, Jan 18, 2008	45.49	45.75	44.06	45.13
1200	AMEX	EEM	Thu, Jan 17, 2008	46.17	46.49	43.93	44.27
1199	AMEX	EEM	Wed, Jan 16, 2008	46.72	46.92	44.73	45.50
1198	AMEX	EEM	Tue, Jan 15, 2008	48.70	48.89	47.27	47.47
1197	AMEX	EEM	Mon, Jan 14, 2008	49.68	49.92	49.23	49.56
1196	AMEX	EEM	Fri, Jan 11, 2008	49.30	49.88	48.66	48.97
1195	AMEX	EEM	Thu, Jan 10, 2008	48.97	50.65	48.74	50.35
1194	AMEX	EEM	Wed, Jan 9, 2008	48.90	49.78	48.20	49.75
1193	AMEX	EEM	Tue, Jan 8, 2008	49.14	49.66	48.07	48.20
1192	AMEX	EEM	Mon, Jan 7, 2008	48.62	48.93	47.81	48.65
1191	AMEX	EEM	Fri, Jan 4, 2008	49.26	49.35	47.76	48.20
1190	AMEX	EEM	Thu, Jan 3, 2008	49.87	50.06	49.49	49.69
1189	AMEX	EEM	Wed, Jan 2, 2008	50.44	50.75	48.97	49.30
1188	AMEX	EEM	Mon, Dec 31, 2007	50.85	50.96	50.00	50.10
1187	AMEX	EEM	Fri, Dec 28, 2007	51.04	51.18	50.33	50.60
1186	AMEX	EEM	Thu, Dec 27, 2007	51.25	51.34	50.40	50.51
1185	AMEX	EEM	Wed, Dec 26, 2007	51.05	51.83	50.95	51.71
1184	AMEX	EEM	Mon, Dec 24, 2007	50.69	51.45	50.63	51.45
1183	AMEX	EEM	Fri, Dec 21, 2007	50.47	51.24	50.37	51.20
1182	AMEX	EEM	Thu, Dec 20, 2007	49.71	49.86	49.09	49.64
1181	AMEX	EEM	Wed, Dec 19, 2007	49.33	49.77	49.00	49.47
1180	AMEX	EEM	Tue, Dec 18, 2007	49.35	49.39	47.91	49.16
1179	AMEX	EEM	Mon, Dec 17, 2007	49.12	49.20	47.81	47.92
1178	AMEX	EEM	Fri, Dec 14, 2007	50.13	50.79	49.94	49.97
1177	AMEX	EEM	Thu, Dec 13, 2007	51.17	51.59	50.48	51.31
1176	AMEX	EEM	Wed, Dec 12, 2007	53.43	53.88	51.49	52.61
1175	AMEX	EEM	Tue, Dec 11, 2007	53.59	53.74	50.90	51.28
1174	AMEX	EEM	Mon, Dec 10, 2007	53.33	53.58	53.10	53.36
1173	AMEX	EEM	Fri, Dec 7, 2007	53.73	53.80	53.09	53.25
1172	AMEX	EEM	Thu, Dec 6, 2007	52.87	54.05	52.67	53.95
1171	AMEX	EEM	Wed, Dec 5, 2007	52.10	53.15	52.10	53.15
1170	AMEX	EEM	Tue, Dec 4, 2007	50.80	51.50	50.74	50.89
1169	AMEX	EEM	Mon, Dec 3, 2007	51.37	51.65	50.90	51.10
1168	AMEX	EEM	Fri, Nov 30, 2007	52.43	52.57	51.06	51.52
1167	AMEX	EEM	Thu, Nov 29, 2007	51.05	51.75	50.66	51.10
1166	AMEX	EEM	Wed, Nov 28, 2007	49.52	51.67	49.50	51.67
1165	AMEX	EEM	Tue, Nov 27, 2007	47.92	49.20	47.64	48.99
1164	AMEX	EEM	Mon, Nov 26, 2007	49.34	49.82	47.18	47.18
1163	AMEX	EEM	Fri, Nov 23, 2007	48.58	49.73	48.58	49.13
1162	AMEX	EEM	Wed, Nov 21, 2007	48.57	48.76	47.41	47.78
1161	AMEX	EEM	Tue, Nov 20, 2007	49.50	50.73	48.99	50.25
1160	AMEX	EEM	Mon, Nov 19, 2007	50.30	50.40	48.47	49.10
1159	AMEX	EEM	Fri, Nov 16, 2007	50.81	51.36	50.05	51.27
1158	AMEX	EEM	Thu, Nov 15, 2007	51.24	51.77	50.13	50.65
1157	AMEX	EEM	Wed, Nov 14, 2007	52.77	53.10	51.46	51.83
1156	AMEX	EEM	Tue, Nov 13, 2007	50.30	51.97	50.09	51.78
1155	AMEX	EEM	Mon, Nov 12, 2007	50.48	50.80	48.34	48.37
1154	AMEX	EEM	Fri, Nov 9, 2007	51.49	52.20	50.80	51.20
1153	AMEX	EEM	Thu, Nov 8, 2007	52.41	52.97	50.63	52.48
1152	AMEX	EEM	Wed, Nov 7, 2007	53.09	53.55	51.91	52.17
1151	AMEX	EEM	Tue, Nov 6, 2007	53.43	54.09	52.67	54.05
1150	AMEX	EEM	Mon, Nov 5, 2007	52.37	52.63	51.54	51.92
1149	AMEX	EEM	Fri, Nov 2, 2007	53.83	54.31	52.82	53.90
1148	AMEX	EEM	Thu, Nov 1, 2007	54.19	54.56	53.29	53.51
1147	AMEX	EEM	Wed, Oct 31, 2007	55.00	55.83	54.33	55.73
1146	AMEX	EEM	Tue, Oct 30, 2007	54.77	54.90	54.35	54.47
1145	AMEX	EEM	Mon, Oct 29, 2007	55.23	55.69	54.94	55.46
1144	AMEX	EEM	Fri, Oct 26, 2007	54.02	54.57	53.50	54.33
1143	AMEX	EEM	Thu, Oct 25, 2007	52.86	52.98	51.92	52.84
1142	AMEX	EEM	Wed, Oct 24, 2007	52.04	52.34	50.49	52.17
1141	AMEX	EEM	Tue, Oct 23, 2007	51.75	52.71	51.50	52.52
1140	AMEX	EEM	Mon, Oct 22, 2007	50.23	51.10	49.66	51.10
1139	AMEX	EEM	Fri, Oct 19, 2007	52.54	52.66	50.06	50.74
1138	AMEX	EEM	Thu, Oct 18, 2007	51.83	53.12	51.76	53.00
1137	AMEX	EEM	Wed, Oct 17, 2007	52.73	52.97	51.70	52.73
1136	AMEX	EEM	Tue, Oct 16, 2007	52.16	52.19	51.18	51.55
1135	AMEX	EEM	Mon, Oct 15, 2007	53.26	53.38	51.84	52.52
1134	AMEX	EEM	Fri, Oct 12, 2007	52.46	53.17	52.29	53.17
1133	AMEX	EEM	Thu, Oct 11, 2007	53.34	53.60	51.14	52.10
1132	AMEX	EEM	Wed, Oct 10, 2007	52.44	52.86	52.15	52.67
1131	AMEX	EEM	Tue, Oct 9, 2007	52.18	52.65	51.97	52.55
1130	AMEX	EEM	Mon, Oct 8, 2007	51.66	51.95	51.44	51.88
1129	AMEX	EEM	Fri, Oct 5, 2007	51.22	52.59	51.17	52.25
1128	AMEX	EEM	Thu, Oct 4, 2007	50.37	50.82	49.81	50.67
1127	AMEX	EEM	Wed, Oct 3, 2007	51.58	51.75	50.17	50.17
1126	AMEX	EEM	Tue, Oct 2, 2007	51.87	52.33	51.22	51.66
1125	AMEX	EEM	Mon, Oct 1, 2007	50.29	51.59	50.06	51.38
1124	AMEX	EEM	Fri, Sep 28, 2007	50.25	50.40	49.46	49.67
1123	AMEX	EEM	Thu, Sep 27, 2007	50.16	50.67	49.64	50.07
1122	AMEX	EEM	Wed, Sep 26, 2007	49.40	49.55	49.04	49.40
1121	AMEX	EEM	Tue, Sep 25, 2007	48.53	48.95	48.22	48.75
1120	AMEX	EEM	Mon, Sep 24, 2007	49.33	49.33	48.67	48.90
1119	AMEX	EEM	Fri, Sep 21, 2007	48.26	48.48	48.17	48.33
1118	AMEX	EEM	Thu, Sep 20, 2007	47.97	48.28	47.42	47.73
1117	AMEX	EEM	Wed, Sep 19, 2007	47.77	48.63	47.69	47.92
1116	AMEX	EEM	Tue, Sep 18, 2007	45.57	47.72	45.37	47.63
1115	AMEX	EEM	Mon, Sep 17, 2007	45.37	45.53	44.91	45.43
1114	AMEX	EEM	Fri, Sep 14, 2007	45.42	45.87	45.19	45.72
1113	AMEX	EEM	Thu, Sep 13, 2007	45.44	45.96	45.30	45.80
1112	AMEX	EEM	Wed, Sep 12, 2007	44.74	45.33	44.52	45.13
1111	AMEX	EEM	Tue, Sep 11, 2007	44.60	45.15	44.55	44.97
1110	AMEX	EEM	Mon, Sep 10, 2007	44.67	44.69	43.42	44.18
1109	AMEX	EEM	Fri, Sep 7, 2007	44.24	44.43	43.68	44.12
1108	AMEX	EEM	Thu, Sep 6, 2007	44.97	45.29	44.64	45.07
1107	AMEX	EEM	Wed, Sep 5, 2007	45.02	45.02	44.26	44.68
1106	AMEX	EEM	Tue, Sep 4, 2007	44.22	45.73	44.22	45.40
1105	AMEX	EEM	Fri, Aug 31, 2007	44.67	45.40	44.33	44.65
1104	AMEX	EEM	Thu, Aug 30, 2007	43.27	44.14	43.07	43.55
1103	AMEX	EEM	Wed, Aug 29, 2007	42.86	43.96	42.68	43.75
1102	AMEX	EEM	Tue, Aug 28, 2007	43.35	43.50	41.88	42.08
1101	AMEX	EEM	Mon, Aug 27, 2007	43.62	44.60	43.49	43.87
1100	AMEX	EEM	Fri, Aug 24, 2007	42.66	43.76	42.53	43.67
1099	AMEX	EEM	Thu, Aug 23, 2007	42.83	42.99	42.06	42.65
1098	AMEX	EEM	Wed, Aug 22, 2007	41.37	42.53	41.37	42.43
1097	AMEX	EEM	Tue, Aug 21, 2007	40.63	41.17	40.35	40.74
1096	AMEX	EEM	Mon, Aug 20, 2007	41.20	41.36	40.12	40.83
1095	AMEX	EEM	Fri, Aug 17, 2007	41.00	42.29	39.55	40.97
1094	AMEX	EEM	Thu, Aug 16, 2007	39.38	39.90	37.14	39.67
1093	AMEX	EEM	Wed, Aug 15, 2007	41.37	41.81	40.02	40.32
1092	AMEX	EEM	Tue, Aug 14, 2007	43.16	43.25	41.67	41.92
1091	AMEX	EEM	Mon, Aug 13, 2007	43.52	43.79	42.91	43.00
1090	AMEX	EEM	Fri, Aug 10, 2007	42.36	43.69	41.96	42.65
1089	AMEX	EEM	Thu, Aug 9, 2007	43.75	44.27	42.95	43.27
1088	AMEX	EEM	Wed, Aug 8, 2007	44.55	45.49	44.50	45.13
1087	AMEX	EEM	Tue, Aug 7, 2007	43.17	44.14	42.98	43.67
1086	AMEX	EEM	Mon, Aug 6, 2007	43.07	43.64	42.18	43.40
1085	AMEX	EEM	Fri, Aug 3, 2007	44.47	44.50	42.25	42.60
1084	AMEX	EEM	Thu, Aug 2, 2007	44.07	44.77	43.95	44.50
1083	AMEX	EEM	Wed, Aug 1, 2007	43.64	44.41	43.15	44.13
1082	AMEX	EEM	Tue, Jul 31, 2007	45.72	45.88	44.19	44.43
1081	AMEX	EEM	Mon, Jul 30, 2007	44.17	45.49	44.17	45.10
1080	AMEX	EEM	Fri, Jul 27, 2007	44.50	44.81	43.43	43.68
1079	AMEX	EEM	Thu, Jul 26, 2007	45.68	45.72	43.26	44.26
1078	AMEX	EEM	Wed, Jul 25, 2007	47.07	47.33	46.07	46.77
1077	AMEX	EEM	Tue, Jul 24, 2007	47.67	47.76	46.27	46.48
1076	AMEX	EEM	Mon, Jul 23, 2007	47.62	48.03	47.46	48.03
1075	AMEX	EEM	Fri, Jul 20, 2007	47.22	47.38	46.40	46.70
1074	AMEX	EEM	Thu, Jul 19, 2007	46.84	47.31	46.83	46.98
1073	AMEX	EEM	Wed, Jul 18, 2007	46.50	46.85	46.14	46.58
1072	AMEX	EEM	Tue, Jul 17, 2007	47.23	47.27	46.87	47.10
1071	AMEX	EEM	Mon, Jul 16, 2007	47.23	47.40	46.91	47.13
1070	AMEX	EEM	Fri, Jul 13, 2007	47.33	47.63	47.16	47.60
1069	AMEX	EEM	Thu, Jul 12, 2007	46.30	47.21	46.30	47.05
1068	AMEX	EEM	Wed, Jul 11, 2007	45.87	46.15	45.50	46.01
1067	AMEX	EEM	Tue, Jul 10, 2007	46.05	46.21	45.54	45.63
1066	AMEX	EEM	Mon, Jul 9, 2007	46.43	46.70	46.40	46.55
1065	AMEX	EEM	Fri, Jul 6, 2007	45.58	46.29	45.57	46.11
1064	AMEX	EEM	Thu, Jul 5, 2007	44.87	45.38	44.87	45.32
1063	AMEX	EEM	Tue, Jul 3, 2007	44.83	45.12	44.83	45.12
1062	AMEX	EEM	Mon, Jul 2, 2007	44.00	44.77	44.00	44.77
1061	AMEX	EEM	Fri, Jun 29, 2007	43.91	44.17	43.41	43.88
1060	AMEX	EEM	Thu, Jun 28, 2007	43.43	44.00	43.43	43.79
1059	AMEX	EEM	Wed, Jun 27, 2007	42.97	43.74	42.73	43.71
1058	AMEX	EEM	Tue, Jun 26, 2007	43.65	43.75	43.10	43.10
1057	AMEX	EEM	Mon, Jun 25, 2007	43.78	43.96	43.22	43.48
1056	AMEX	EEM	Fri, Jun 22, 2007	44.07	44.35	43.60	43.81
1055	AMEX	EEM	Thu, Jun 21, 2007	43.92	44.49	43.76	44.47
1054	AMEX	EEM	Wed, Jun 20, 2007	44.56	44.64	43.67	43.85
1053	AMEX	EEM	Tue, Jun 19, 2007	43.91	44.42	43.88	44.23
1052	AMEX	EEM	Mon, Jun 18, 2007	44.22	44.38	43.98	44.18
1051	AMEX	EEM	Fri, Jun 15, 2007	43.67	44.14	43.67	44.14
1050	AMEX	EEM	Thu, Jun 14, 2007	42.66	43.40	42.66	43.16
1049	AMEX	EEM	Wed, Jun 13, 2007	41.96	42.65	41.95	42.49
1048	AMEX	EEM	Tue, Jun 12, 2007	41.92	42.27	41.52	41.66
1047	AMEX	EEM	Mon, Jun 11, 2007	42.06	42.65	41.89	42.39
1046	AMEX	EEM	Fri, Jun 8, 2007	41.42	42.20	41.38	42.03
1045	AMEX	EEM	Thu, Jun 7, 2007	42.00	42.31	41.08	41.23
1044	AMEX	EEM	Wed, Jun 6, 2007	42.73	42.73	41.95	41.95
1043	AMEX	EEM	Tue, Jun 5, 2007	43.01	43.14	42.69	43.03
1042	AMEX	EEM	Mon, Jun 4, 2007	43.00	43.33	42.92	43.24
1041	AMEX	EEM	Fri, Jun 1, 2007	42.58	43.38	42.58	43.38
1040	AMEX	EEM	Thu, May 31, 2007	42.23	42.50	42.07	42.32
1039	AMEX	EEM	Wed, May 30, 2007	41.00	42.20	40.94	42.20
1038	AMEX	EEM	Tue, May 29, 2007	42.08	42.20	41.33	41.77
1037	AMEX	EEM	Fri, May 25, 2007	41.74	42.00	41.62	41.97
1036	AMEX	EEM	Thu, May 24, 2007	42.23	42.37	41.09	41.28
1035	AMEX	EEM	Wed, May 23, 2007	42.67	42.80	42.01	42.30
1034	AMEX	EEM	Tue, May 22, 2007	42.44	42.57	42.35	42.37
1033	AMEX	EEM	Mon, May 21, 2007	42.25	42.60	42.21	42.36
1032	AMEX	EEM	Fri, May 18, 2007	42.18	42.32	41.97	42.28
1031	AMEX	EEM	Thu, May 17, 2007	42.00	42.23	41.70	42.07
1030	AMEX	EEM	Wed, May 16, 2007	41.86	42.33	41.54	42.22
1029	AMEX	EEM	Tue, May 15, 2007	41.58	42.01	41.34	41.62
1028	AMEX	EEM	Mon, May 14, 2007	41.90	42.33	41.35	41.57
1027	AMEX	EEM	Fri, May 11, 2007	41.17	42.15	41.17	41.98
1026	AMEX	EEM	Thu, May 10, 2007	41.75	41.97	40.85	40.94
1025	AMEX	EEM	Wed, May 9, 2007	41.40	42.04	41.35	41.97
1024	AMEX	EEM	Tue, May 8, 2007	41.64	41.64	41.14	41.30
1023	AMEX	EEM	Mon, May 7, 2007	41.70	42.00	41.70	41.85
1022	AMEX	EEM	Fri, May 4, 2007	41.70	41.98	41.52	41.58
1021	AMEX	EEM	Thu, May 3, 2007	41.38	41.66	41.21	41.59
1020	AMEX	EEM	Wed, May 2, 2007	40.63	41.29	40.58	41.24
1019	AMEX	EEM	Tue, May 1, 2007	40.41	40.59	40.10	40.44
1018	AMEX	EEM	Mon, Apr 30, 2007	40.81	40.93	40.12	40.28
1017	AMEX	EEM	Fri, Apr 27, 2007	40.89	41.11	40.71	41.07
1016	AMEX	EEM	Thu, Apr 26, 2007	41.34	41.45	41.09	41.28
1015	AMEX	EEM	Wed, Apr 25, 2007	41.15	41.43	40.93	41.39
1014	AMEX	EEM	Tue, Apr 24, 2007	40.88	41.01	40.67	40.88
1013	AMEX	EEM	Mon, Apr 23, 2007	41.04	41.16	40.80	40.89
1012	AMEX	EEM	Fri, Apr 20, 2007	41.13	41.32	40.87	41.05
1011	AMEX	EEM	Thu, Apr 19, 2007	40.24	40.62	39.92	40.57
1010	AMEX	EEM	Wed, Apr 18, 2007	40.83	41.06	40.74	40.90
1009	AMEX	EEM	Tue, Apr 17, 2007	41.39	41.39	40.92	41.21
1008	AMEX	EEM	Mon, Apr 16, 2007	41.18	41.46	41.10	41.43
1007	AMEX	EEM	Fri, Apr 13, 2007	40.83	40.99	40.33	40.94
1006	AMEX	EEM	Thu, Apr 12, 2007	40.13	40.77	39.96	40.74
1005	AMEX	EEM	Wed, Apr 11, 2007	40.61	40.75	39.97	40.07
1004	AMEX	EEM	Tue, Apr 10, 2007	40.28	40.50	40.26	40.45
1003	AMEX	EEM	Mon, Apr 9, 2007	40.28	40.59	40.17	40.26
1002	AMEX	EEM	Thu, Apr 5, 2007	39.93	40.23	39.83	40.03
1001	AMEX	EEM	Wed, Apr 4, 2007	39.88	40.03	39.71	39.99
1000	AMEX	EEM	Tue, Apr 3, 2007	39.50	39.79	39.35	39.74
999	AMEX	EEM	Mon, Apr 2, 2007	38.95	39.22	38.74	39.10
998	AMEX	EEM	Fri, Mar 30, 2007	38.90	39.07	38.45	38.83
997	AMEX	EEM	Thu, Mar 29, 2007	38.67	38.93	38.30	38.84
996	AMEX	EEM	Wed, Mar 28, 2007	38.31	38.50	37.93	38.08
995	AMEX	EEM	Tue, Mar 27, 2007	38.95	38.95	38.46	38.78
994	AMEX	EEM	Mon, Mar 26, 2007	38.92	39.07	38.40	38.95
993	AMEX	EEM	Fri, Mar 23, 2007	38.92	39.08	38.79	38.97
992	AMEX	EEM	Thu, Mar 22, 2007	39.04	39.21	38.71	38.79
991	AMEX	EEM	Wed, Mar 21, 2007	37.96	39.11	37.83	38.96
990	AMEX	EEM	Tue, Mar 20, 2007	37.52	37.87	37.41	37.83
989	AMEX	EEM	Mon, Mar 19, 2007	37.27	37.63	37.19	37.58
988	AMEX	EEM	Fri, Mar 16, 2007	37.18	37.35	36.63	36.77
987	AMEX	EEM	Thu, Mar 15, 2007	36.53	37.34	36.53	37.09
986	AMEX	EEM	Wed, Mar 14, 2007	36.45	36.86	35.77	36.79
985	AMEX	EEM	Tue, Mar 13, 2007	37.25	37.50	36.29	36.49
984	AMEX	EEM	Mon, Mar 12, 2007	37.43	37.85	37.32	37.58
983	AMEX	EEM	Fri, Mar 9, 2007	37.60	37.60	36.96	37.40
982	AMEX	EEM	Thu, Mar 8, 2007	37.03	37.81	36.92	37.33
981	AMEX	EEM	Wed, Mar 7, 2007	36.35	36.68	36.19	36.39
980	AMEX	EEM	Tue, Mar 6, 2007	35.67	36.70	35.67	36.62
979	AMEX	EEM	Mon, Mar 5, 2007	35.18	35.87	34.52	35.08
978	AMEX	EEM	Fri, Mar 2, 2007	36.02	36.79	35.85	36.00
977	AMEX	EEM	Thu, Mar 1, 2007	35.69	36.72	35.18	36.34
976	AMEX	EEM	Wed, Feb 28, 2007	36.50	37.27	36.22	36.87
975	AMEX	EEM	Tue, Feb 27, 2007	37.67	39.03	34.95	35.97
974	AMEX	EEM	Mon, Feb 26, 2007	39.35	39.41	38.86	39.15
973	AMEX	EEM	Fri, Feb 23, 2007	39.41	39.55	38.90	39.17
972	AMEX	EEM	Thu, Feb 22, 2007	39.73	39.86	39.36	39.50
971	AMEX	EEM	Wed, Feb 21, 2007	39.19	39.63	39.04	39.54
970	AMEX	EEM	Tue, Feb 20, 2007	39.03	39.50	39.01	39.43
969	AMEX	EEM	Fri, Feb 16, 2007	39.09	39.33	38.96	39.33
968	AMEX	EEM	Thu, Feb 15, 2007	39.25	39.35	39.12	39.16
967	AMEX	EEM	Wed, Feb 14, 2007	38.43	39.29	37.95	39.21
966	AMEX	EEM	Tue, Feb 13, 2007	37.98	38.47	37.96	38.38
965	AMEX	EEM	Mon, Feb 12, 2007	38.12	38.12	37.60	37.80
964	AMEX	EEM	Fri, Feb 9, 2007	38.67	38.75	38.00	38.07
963	AMEX	EEM	Thu, Feb 8, 2007	38.51	38.72	38.33	38.55
962	AMEX	EEM	Wed, Feb 7, 2007	38.96	38.99	38.60	38.75
961	AMEX	EEM	Tue, Feb 6, 2007	38.77	38.95	38.60	38.88
960	AMEX	EEM	Mon, Feb 5, 2007	38.34	38.53	38.17	38.49
959	AMEX	EEM	Fri, Feb 2, 2007	38.58	38.66	38.33	38.47
958	AMEX	EEM	Thu, Feb 1, 2007	38.27	38.60	38.27	38.50
957	AMEX	EEM	Wed, Jan 31, 2007	37.46	38.10	37.25	37.93
956	AMEX	EEM	Tue, Jan 30, 2007	37.35	37.81	37.35	37.81
955	AMEX	EEM	Mon, Jan 29, 2007	37.54	37.57	37.15	37.23
954	AMEX	EEM	Fri, Jan 26, 2007	37.67	37.83	37.25	37.73
953	AMEX	EEM	Thu, Jan 25, 2007	38.44	38.50	37.50	37.50
952	AMEX	EEM	Wed, Jan 24, 2007	38.33	38.83	38.24	38.70
951	AMEX	EEM	Tue, Jan 23, 2007	37.50	38.36	37.45	38.36
950	AMEX	EEM	Mon, Jan 22, 2007	37.60	37.84	37.38	37.50
949	AMEX	EEM	Fri, Jan 19, 2007	37.02	37.55	37.02	37.55
948	AMEX	EEM	Thu, Jan 18, 2007	37.60	37.63	36.88	36.88
947	AMEX	EEM	Wed, Jan 17, 2007	37.33	37.49	37.13	37.28
946	AMEX	EEM	Tue, Jan 16, 2007	37.45	37.48	37.20	37.43
945	AMEX	EEM	Fri, Jan 12, 2007	36.82	37.30	36.63	37.30
944	AMEX	EEM	Thu, Jan 11, 2007	36.31	37.05	36.19	36.56
943	AMEX	EEM	Wed, Jan 10, 2007	35.80	36.25	35.51	36.10
942	AMEX	EEM	Tue, Jan 9, 2007	36.73	36.78	35.98	36.18
941	AMEX	EEM	Mon, Jan 8, 2007	36.96	37.15	36.75	37.01
940	AMEX	EEM	Fri, Jan 5, 2007	37.47	37.55	36.74	36.74
939	AMEX	EEM	Thu, Jan 4, 2007	38.08	38.09	37.57	37.85
938	AMEX	EEM	Wed, Jan 3, 2007	38.67	38.80	38.08	38.38
937	AMEX	EEM	Fri, Dec 29, 2006	38.15	38.26	38.02	38.06
936	AMEX	EEM	Thu, Dec 28, 2006	38.22	38.27	37.97	38.13
935	AMEX	EEM	Wed, Dec 27, 2006	37.93	38.20	37.77	38.20
934	AMEX	EEM	Tue, Dec 26, 2006	37.30	37.71	37.27	37.66
933	AMEX	EEM	Fri, Dec 22, 2006	37.33	37.37	37.01	37.32
932	AMEX	EEM	Thu, Dec 21, 2006	37.25	37.33	36.99	37.18
931	AMEX	EEM	Wed, Dec 20, 2006	37.16	37.32	37.12	37.25
930	AMEX	EEM	Tue, Dec 19, 2006	37.20	37.50	36.87	37.37
929	AMEX	EEM	Mon, Dec 18, 2006	37.90	38.12	37.57	37.60
928	AMEX	EEM	Fri, Dec 15, 2006	37.98	37.98	37.73	37.87
927	AMEX	EEM	Thu, Dec 14, 2006	37.27	37.73	37.27	37.70
926	AMEX	EEM	Wed, Dec 13, 2006	36.96	37.12	36.91	37.07
925	AMEX	EEM	Tue, Dec 12, 2006	37.08	37.13	36.63	36.87
924	AMEX	EEM	Mon, Dec 11, 2006	37.37	37.39	37.17	37.32
923	AMEX	EEM	Fri, Dec 8, 2006	37.37	37.57	37.17	37.30
922	AMEX	EEM	Thu, Dec 7, 2006	37.60	37.75	37.30	37.47
921	AMEX	EEM	Wed, Dec 6, 2006	37.51	37.78	37.47	37.60
920	AMEX	EEM	Tue, Dec 5, 2006	37.35	37.88	37.27	37.86
919	AMEX	EEM	Mon, Dec 4, 2006	36.67	37.29	36.60	37.21
918	AMEX	EEM	Fri, Dec 1, 2006	36.75	36.85	36.17	36.45
917	AMEX	EEM	Thu, Nov 30, 2006	36.56	36.86	36.40	36.60
916	AMEX	EEM	Wed, Nov 29, 2006	36.10	36.59	36.10	36.44
915	AMEX	EEM	Tue, Nov 28, 2006	35.65	35.86	35.38	35.86
914	AMEX	EEM	Mon, Nov 27, 2006	36.62	36.62	35.65	35.65
913	AMEX	EEM	Fri, Nov 24, 2006	36.13	36.44	36.12	36.34
912	AMEX	EEM	Wed, Nov 22, 2006	36.20	36.46	36.07	36.34
911	AMEX	EEM	Tue, Nov 21, 2006	35.67	36.09	35.67	36.09
910	AMEX	EEM	Mon, Nov 20, 2006	35.45	35.74	35.38	35.52
909	AMEX	EEM	Fri, Nov 17, 2006	35.56	35.66	35.38	35.66
908	AMEX	EEM	Thu, Nov 16, 2006	36.15	36.17	35.69	35.70
907	AMEX	EEM	Wed, Nov 15, 2006	35.97	36.10	35.80	36.07
906	AMEX	EEM	Tue, Nov 14, 2006	35.66	36.04	35.62	36.00
905	AMEX	EEM	Mon, Nov 13, 2006	35.26	35.46	35.17	35.45
904	AMEX	EEM	Fri, Nov 10, 2006	35.41	35.50	35.22	35.33
903	AMEX	EEM	Thu, Nov 9, 2006	35.38	35.67	35.25	35.28
902	AMEX	EEM	Wed, Nov 8, 2006	34.84	35.29	34.77	35.16
901	AMEX	EEM	Tue, Nov 7, 2006	35.25	35.39	35.04	35.07
900	AMEX	EEM	Mon, Nov 6, 2006	34.67	35.25	34.67	35.22
899	AMEX	EEM	Fri, Nov 3, 2006	34.48	35.33	34.34	34.40
898	AMEX	EEM	Thu, Nov 2, 2006	34.19	34.41	34.12	34.29
897	AMEX	EEM	Wed, Nov 1, 2006	34.63	34.78	34.19	34.19
896	AMEX	EEM	Tue, Oct 31, 2006	34.16	34.53	33.97	34.53
895	AMEX	EEM	Mon, Oct 30, 2006	33.88	33.88	33.52	33.88
894	AMEX	EEM	Fri, Oct 27, 2006	34.32	34.45	33.99	34.00
893	AMEX	EEM	Thu, Oct 26, 2006	34.67	34.68	34.37	34.58
892	AMEX	EEM	Wed, Oct 25, 2006	34.18	34.49	34.11	34.49
891	AMEX	EEM	Tue, Oct 24, 2006	33.95	34.10	33.85	34.10
890	AMEX	EEM	Mon, Oct 23, 2006	33.88	34.00	33.63	33.90
889	AMEX	EEM	Fri, Oct 20, 2006	34.20	34.20	33.82	33.93
888	AMEX	EEM	Thu, Oct 19, 2006	33.93	34.12	33.78	34.09
887	AMEX	EEM	Wed, Oct 18, 2006	34.00	35.27	33.74	33.94
886	AMEX	EEM	Tue, Oct 17, 2006	33.77	33.91	33.44	33.61
885	AMEX	EEM	Mon, Oct 16, 2006	34.02	34.16	33.96	34.06
884	AMEX	EEM	Fri, Oct 13, 2006	33.80	34.12	33.77	33.97
883	AMEX	EEM	Thu, Oct 12, 2006	33.04	33.83	33.04	33.77
882	AMEX	EEM	Wed, Oct 11, 2006	32.93	33.22	32.85	32.96
881	AMEX	EEM	Tue, Oct 10, 2006	32.83	33.14	32.82	33.14
880	AMEX	EEM	Mon, Oct 9, 2006	32.67	33.05	32.64	32.84
879	AMEX	EEM	Fri, Oct 6, 2006	32.91	33.05	32.74	32.97
878	AMEX	EEM	Thu, Oct 5, 2006	32.62	33.34	32.62	33.05
877	AMEX	EEM	Wed, Oct 4, 2006	31.63	32.67	31.63	32.62
876	AMEX	EEM	Tue, Oct 3, 2006	32.02	32.10	31.77	31.77
875	AMEX	EEM	Mon, Oct 2, 2006	32.12	32.59	32.00	32.20
874	AMEX	EEM	Fri, Sep 29, 2006	32.38	32.48	32.22	32.26
873	AMEX	EEM	Thu, Sep 28, 2006	32.38	32.52	32.21	32.52
872	AMEX	EEM	Wed, Sep 27, 2006	32.34	32.37	32.06	32.26
871	AMEX	EEM	Tue, Sep 26, 2006	31.85	32.34	31.77	32.33
870	AMEX	EEM	Mon, Sep 25, 2006	31.74	31.95	31.19	31.95
869	AMEX	EEM	Fri, Sep 22, 2006	31.75	31.81	31.46	31.59
868	AMEX	EEM	Thu, Sep 21, 2006	32.68	32.75	31.92	31.99
867	AMEX	EEM	Wed, Sep 20, 2006	32.32	32.87	32.32	32.79
866	AMEX	EEM	Tue, Sep 19, 2006	32.64	32.71	31.65	32.13
865	AMEX	EEM	Mon, Sep 18, 2006	32.42	32.89	32.37	32.64
864	AMEX	EEM	Fri, Sep 15, 2006	32.33	32.44	32.07	32.27
863	AMEX	EEM	Thu, Sep 14, 2006	32.30	32.30	32.07	32.08
862	AMEX	EEM	Wed, Sep 13, 2006	31.80	32.44	31.80	32.35
861	AMEX	EEM	Tue, Sep 12, 2006	31.54	31.96	31.50	31.87
860	AMEX	EEM	Mon, Sep 11, 2006	31.62	31.67	31.11	31.34
859	AMEX	EEM	Fri, Sep 8, 2006	31.95	32.08	31.92	32.03
858	AMEX	EEM	Thu, Sep 7, 2006	32.00	32.13	31.68	31.77
857	AMEX	EEM	Wed, Sep 6, 2006	32.86	32.86	32.13	32.13
856	AMEX	EEM	Tue, Sep 5, 2006	33.09	33.20	33.04	33.08
855	AMEX	EEM	Fri, Sep 1, 2006	32.60	32.99	32.56	32.90
854	AMEX	EEM	Thu, Aug 31, 2006	32.65	32.71	32.45	32.54
853	AMEX	EEM	Wed, Aug 30, 2006	32.47	32.67	32.44	32.63
852	AMEX	EEM	Tue, Aug 29, 2006	32.44	32.52	32.17	32.49
851	AMEX	EEM	Mon, Aug 28, 2006	32.00	32.38	31.89	32.38
850	AMEX	EEM	Fri, Aug 25, 2006	31.93	32.25	31.92	32.02
849	AMEX	EEM	Thu, Aug 24, 2006	32.21	32.21	31.81	31.93
848	AMEX	EEM	Wed, Aug 23, 2006	32.60	32.68	31.98	32.02
847	AMEX	EEM	Tue, Aug 22, 2006	32.60	32.78	32.41	32.61
846	AMEX	EEM	Mon, Aug 21, 2006	32.50	32.62	32.43	32.62
845	AMEX	EEM	Fri, Aug 18, 2006	33.03	33.03	32.52	32.79
844	AMEX	EEM	Thu, Aug 17, 2006	32.93	33.33	32.90	33.10
843	AMEX	EEM	Wed, Aug 16, 2006	32.99	33.14	32.83	33.05
842	AMEX	EEM	Tue, Aug 15, 2006	32.43	32.75	32.28	32.73
841	AMEX	EEM	Mon, Aug 14, 2006	32.17	32.36	31.84	31.95
840	AMEX	EEM	Fri, Aug 11, 2006	32.03	32.27	31.78	31.82
839	AMEX	EEM	Thu, Aug 10, 2006	31.80	32.21	31.79	32.21
838	AMEX	EEM	Wed, Aug 9, 2006	32.46	32.50	31.86	31.89
837	AMEX	EEM	Tue, Aug 8, 2006	31.97	32.38	31.77	31.77
836	AMEX	EEM	Mon, Aug 7, 2006	31.92	32.19	31.67	31.77
835	AMEX	EEM	Fri, Aug 4, 2006	32.35	32.59	31.78	31.97
834	AMEX	EEM	Thu, Aug 3, 2006	31.70	32.00	31.57	31.90
833	AMEX	EEM	Wed, Aug 2, 2006	31.86	32.20	31.76	31.93
832	AMEX	EEM	Tue, Aug 1, 2006	31.92	31.92	31.37	31.52
831	AMEX	EEM	Mon, Jul 31, 2006	31.96	32.15	31.82	32.03
830	AMEX	EEM	Fri, Jul 28, 2006	31.80	32.42	31.70	32.34
829	AMEX	EEM	Thu, Jul 27, 2006	31.57	32.18	31.45	31.66
828	AMEX	EEM	Wed, Jul 26, 2006	31.13	31.36	30.93	31.23
827	AMEX	EEM	Tue, Jul 25, 2006	31.04	31.55	30.94	31.37
826	AMEX	EEM	Mon, Jul 24, 2006	30.67	31.42	30.42	31.28
825	AMEX	EEM	Fri, Jul 21, 2006	30.62	30.77	29.80	29.94
824	AMEX	EEM	Thu, Jul 20, 2006	31.40	31.40	30.38	30.53
823	AMEX	EEM	Wed, Jul 19, 2006	29.83	31.43	29.68	31.43
822	AMEX	EEM	Tue, Jul 18, 2006	29.57	29.75	29.02	29.61
821	AMEX	EEM	Mon, Jul 17, 2006	29.60	29.72	29.10	29.20
820	AMEX	EEM	Fri, Jul 14, 2006	29.70	29.83	29.25	29.67
819	AMEX	EEM	Thu, Jul 13, 2006	30.14	30.48	29.52	29.52
818	AMEX	EEM	Wed, Jul 12, 2006	31.17	31.43	30.73	30.73
817	AMEX	EEM	Tue, Jul 11, 2006	31.03	31.50	30.76	31.43
816	AMEX	EEM	Mon, Jul 10, 2006	31.20	31.63	31.09	31.28
815	AMEX	EEM	Fri, Jul 7, 2006	31.38	31.53	30.88	31.03
814	AMEX	EEM	Thu, Jul 6, 2006	31.24	31.65	31.10	31.63
813	AMEX	EEM	Wed, Jul 5, 2006	31.59	31.60	30.90	31.00
812	AMEX	EEM	Mon, Jul 3, 2006	31.87	32.03	31.65	31.99
811	AMEX	EEM	Fri, Jun 30, 2006	31.39	31.60	30.98	31.30
810	AMEX	EEM	Thu, Jun 29, 2006	29.85	31.27	29.81	31.27
809	AMEX	EEM	Wed, Jun 28, 2006	29.23	29.52	29.00	29.51
808	AMEX	EEM	Tue, Jun 27, 2006	29.33	29.64	28.62	28.62
807	AMEX	EEM	Mon, Jun 26, 2006	29.10	29.30	28.92	29.17
806	AMEX	EEM	Fri, Jun 23, 2006	29.21	29.33	28.67	29.17
805	AMEX	EEM	Thu, Jun 22, 2006	29.58	29.58	29.00	29.22
804	AMEX	EEM	Wed, Jun 21, 2006	28.78	29.86	28.74	29.75
803	AMEX	EEM	Tue, Jun 20, 2006	28.73	29.12	28.60	28.82
802	AMEX	EEM	Mon, Jun 19, 2006	29.62	29.67	28.47	28.47
801	AMEX	EEM	Fri, Jun 16, 2006	29.48	29.80	29.10	29.57
800	AMEX	EEM	Thu, Jun 15, 2006	28.69	29.75	28.67	29.74
799	AMEX	EEM	Wed, Jun 14, 2006	27.72	28.10	27.37	28.10
798	AMEX	EEM	Tue, Jun 13, 2006	27.37	27.89	27.12	27.32
797	AMEX	EEM	Mon, Jun 12, 2006	29.02	29.14	27.94	27.94
796	AMEX	EEM	Fri, Jun 9, 2006	29.69	29.86	28.93	29.02
795	AMEX	EEM	Thu, Jun 8, 2006	29.19	29.55	28.30	29.40
794	AMEX	EEM	Wed, Jun 7, 2006	30.35	30.97	29.90	29.93
793	AMEX	EEM	Tue, Jun 6, 2006	31.03	31.06	29.70	30.61
792	AMEX	EEM	Mon, Jun 5, 2006	31.88	32.00	30.83	30.83
791	AMEX	EEM	Fri, Jun 2, 2006	32.33	32.52	31.78	32.20
790	AMEX	EEM	Thu, Jun 1, 2006	31.31	31.93	31.00	31.87
789	AMEX	EEM	Wed, May 31, 2006	31.00	31.53	30.82	31.23
788	AMEX	EEM	Tue, May 30, 2006	31.95	31.97	30.64	30.72
787	AMEX	EEM	Fri, May 26, 2006	32.42	32.43	31.64	32.10
786	AMEX	EEM	Thu, May 25, 2006	31.31	32.67	31.27	32.20
785	AMEX	EEM	Wed, May 24, 2006	31.40	31.62	30.22	30.88
784	AMEX	EEM	Tue, May 23, 2006	32.10	32.60	31.03	31.10
783	AMEX	EEM	Mon, May 22, 2006	31.67	31.69	30.83	31.44
782	AMEX	EEM	Fri, May 19, 2006	32.75	33.00	31.90	33.00
781	AMEX	EEM	Thu, May 18, 2006	33.14	33.34	32.17	32.30
780	AMEX	EEM	Wed, May 17, 2006	33.52	34.17	32.80	32.93
779	AMEX	EEM	Tue, May 16, 2006	33.93	34.38	33.88	34.10
778	AMEX	EEM	Mon, May 15, 2006	34.33	34.33	32.75	33.93
777	AMEX	EEM	Fri, May 12, 2006	35.60	35.63	34.62	34.77
776	AMEX	EEM	Thu, May 11, 2006	36.73	36.73	35.69	35.70
775	AMEX	EEM	Wed, May 10, 2006	37.05	37.05	36.51	36.63
774	AMEX	EEM	Tue, May 9, 2006	36.90	37.08	36.82	37.03
773	AMEX	EEM	Mon, May 8, 2006	36.74	37.08	36.73	37.00
772	AMEX	EEM	Fri, May 5, 2006	36.40	36.73	36.38	36.73
771	AMEX	EEM	Thu, May 4, 2006	35.87	36.33	35.87	36.15
770	AMEX	EEM	Wed, May 3, 2006	35.96	35.98	35.54	35.80
769	AMEX	EEM	Tue, May 2, 2006	35.50	35.83	35.33	35.76
768	AMEX	EEM	Mon, May 1, 2006	35.31	35.54	35.13	35.14
767	AMEX	EEM	Fri, Apr 28, 2006	34.88	35.20	34.73	35.15
766	AMEX	EEM	Thu, Apr 27, 2006	34.67	35.23	34.61	34.81
765	AMEX	EEM	Wed, Apr 26, 2006	35.01	35.42	34.95	35.37
764	AMEX	EEM	Tue, Apr 25, 2006	35.04	35.32	34.63	34.68
763	AMEX	EEM	Mon, Apr 24, 2006	35.49	35.49	34.92	35.17
762	AMEX	EEM	Fri, Apr 21, 2006	35.99	35.99	35.38	35.63
761	AMEX	EEM	Thu, Apr 20, 2006	35.66	35.67	35.03	35.36
760	AMEX	EEM	Wed, Apr 19, 2006	35.33	35.52	34.98	35.48
759	AMEX	EEM	Tue, Apr 18, 2006	34.59	35.29	34.49	35.27
758	AMEX	EEM	Mon, Apr 17, 2006	33.96	34.28	33.94	34.13
757	AMEX	EEM	Thu, Apr 13, 2006	33.85	33.85	33.38	33.73
756	AMEX	EEM	Wed, Apr 12, 2006	33.42	33.60	33.37	33.57
755	AMEX	EEM	Tue, Apr 11, 2006	34.08	34.08	33.33	33.38
754	AMEX	EEM	Mon, Apr 10, 2006	33.93	34.27	33.63	33.67
753	AMEX	EEM	Fri, Apr 7, 2006	34.42	34.50	33.70	33.78
752	AMEX	EEM	Thu, Apr 6, 2006	34.37	34.53	33.93	34.31
751	AMEX	EEM	Wed, Apr 5, 2006	34.20	34.48	34.13	34.48
750	AMEX	EEM	Tue, Apr 4, 2006	34.24	34.24	33.85	34.13
749	AMEX	EEM	Mon, Apr 3, 2006	33.43	34.07	33.42	33.93
748	AMEX	EEM	Fri, Mar 31, 2006	33.19	33.48	32.83	33.00
747	AMEX	EEM	Thu, Mar 30, 2006	32.92	33.46	32.73	33.05
746	AMEX	EEM	Wed, Mar 29, 2006	32.51	32.92	32.30	32.88
745	AMEX	EEM	Tue, Mar 28, 2006	32.57	32.77	32.17	32.27
744	AMEX	EEM	Mon, Mar 27, 2006	32.67	32.91	32.57	32.87
743	AMEX	EEM	Fri, Mar 24, 2006	32.32	32.91	32.32	32.67
742	AMEX	EEM	Thu, Mar 23, 2006	32.69	32.88	32.36	32.39
741	AMEX	EEM	Wed, Mar 22, 2006	32.06	32.77	32.06	32.69
740	AMEX	EEM	Tue, Mar 21, 2006	33.00	33.00	32.17	32.33
739	AMEX	EEM	Mon, Mar 20, 2006	32.96	33.14	32.81	33.00
738	AMEX	EEM	Fri, Mar 17, 2006	32.81	33.18	32.60	32.81
737	AMEX	EEM	Thu, Mar 16, 2006	32.86	32.89	32.57	32.58
736	AMEX	EEM	Wed, Mar 15, 2006	32.40	32.88	32.36	32.88
735	AMEX	EEM	Tue, Mar 14, 2006	31.44	32.50	31.44	32.50
734	AMEX	EEM	Mon, Mar 13, 2006	31.65	31.97	31.49	31.52
733	AMEX	EEM	Fri, Mar 10, 2006	31.48	31.66	31.00	31.55
732	AMEX	EEM	Thu, Mar 9, 2006	31.40	31.68	30.80	30.90
731	AMEX	EEM	Wed, Mar 8, 2006	31.03	31.27	30.50	31.22
730	AMEX	EEM	Tue, Mar 7, 2006	31.61	31.65	30.88	31.03
729	AMEX	EEM	Mon, Mar 6, 2006	32.93	32.93	32.07	32.17
728	AMEX	EEM	Fri, Mar 3, 2006	32.82	33.07	32.64	32.67
727	AMEX	EEM	Thu, Mar 2, 2006	33.09	33.25	32.93	33.22
726	AMEX	EEM	Wed, Mar 1, 2006	32.63	33.61	32.43	33.19
725	AMEX	EEM	Tue, Feb 28, 2006	33.06	33.06	32.23	32.30
724	AMEX	EEM	Mon, Feb 27, 2006	33.19	33.27	32.91	33.16
723	AMEX	EEM	Fri, Feb 24, 2006	32.88	33.05	32.80	32.86
722	AMEX	EEM	Thu, Feb 23, 2006	33.02	33.07	32.72	32.80
721	AMEX	EEM	Wed, Feb 22, 2006	32.90	33.07	32.66	32.81
720	AMEX	EEM	Tue, Feb 21, 2006	33.25	33.25	32.63	32.63
719	AMEX	EEM	Fri, Feb 17, 2006	32.97	33.06	32.83	32.92
718	AMEX	EEM	Thu, Feb 16, 2006	32.46	32.97	32.33	32.97
717	AMEX	EEM	Wed, Feb 15, 2006	32.23	32.67	31.84	32.13
716	AMEX	EEM	Tue, Feb 14, 2006	31.81	32.33	31.40	32.30
715	AMEX	EEM	Mon, Feb 13, 2006	32.03	32.11	31.50	31.50
714	AMEX	EEM	Fri, Feb 10, 2006	32.70	32.70	31.96	32.30
713	AMEX	EEM	Thu, Feb 9, 2006	32.50	32.78	32.32	32.35
712	AMEX	EEM	Wed, Feb 8, 2006	31.84	32.46	31.84	32.27
711	AMEX	EEM	Tue, Feb 7, 2006	32.67	32.80	32.05	32.17
710	AMEX	EEM	Mon, Feb 6, 2006	32.79	33.03	32.59	33.03
709	AMEX	EEM	Fri, Feb 3, 2006	32.17	32.71	31.90	32.27
708	AMEX	EEM	Thu, Feb 2, 2006	33.35	33.39	32.51	32.71
707	AMEX	EEM	Wed, Feb 1, 2006	33.63	33.67	33.39	33.58
706	AMEX	EEM	Tue, Jan 31, 2006	33.43	33.63	33.17	33.59
705	AMEX	EEM	Mon, Jan 30, 2006	33.23	33.48	33.23	33.37
704	AMEX	EEM	Fri, Jan 27, 2006	33.33	33.80	33.21	33.53
703	AMEX	EEM	Thu, Jan 26, 2006	32.57	33.15	32.56	33.15
702	AMEX	EEM	Wed, Jan 25, 2006	32.68	32.78	32.25	32.38
701	AMEX	EEM	Tue, Jan 24, 2006	31.80	32.37	31.80	32.37
700	AMEX	EEM	Mon, Jan 23, 2006	31.34	31.87	31.27	31.87
699	AMEX	EEM	Fri, Jan 20, 2006	31.96	32.12	30.97	30.97
698	AMEX	EEM	Thu, Jan 19, 2006	31.33	31.96	31.33	31.92
697	AMEX	EEM	Wed, Jan 18, 2006	30.42	31.23	30.41	30.92
696	AMEX	EEM	Tue, Jan 17, 2006	31.16	31.33	30.84	30.93
695	AMEX	EEM	Fri, Jan 13, 2006	31.53	31.65	31.38	31.48
694	AMEX	EEM	Thu, Jan 12, 2006	31.97	31.97	31.40	31.45
693	AMEX	EEM	Wed, Jan 11, 2006	31.60	31.90	31.33	31.89
692	AMEX	EEM	Tue, Jan 10, 2006	31.59	31.67	31.26	31.52
691	AMEX	EEM	Mon, Jan 9, 2006	31.83	31.97	31.48	31.91
690	AMEX	EEM	Fri, Jan 6, 2006	31.35	31.66	31.12	31.60
689	AMEX	EEM	Thu, Jan 5, 2006	30.64	30.95	30.64	30.95
688	AMEX	EEM	Wed, Jan 4, 2006	30.67	30.89	30.67	30.79
687	AMEX	EEM	Tue, Jan 3, 2006	30.06	30.58	30.00	30.52
686	AMEX	EEM	Fri, Dec 30, 2005	29.43	29.53	29.08	29.42
685	AMEX	EEM	Thu, Dec 29, 2005	29.64	29.64	29.42	29.43
684	AMEX	EEM	Wed, Dec 28, 2005	29.50	29.50	29.30	29.43
683	AMEX	EEM	Tue, Dec 27, 2005	29.53	30.00	29.35	29.35
682	AMEX	EEM	Fri, Dec 23, 2005	29.63	29.77	29.53	29.68
681	AMEX	EEM	Thu, Dec 22, 2005	29.78	29.97	29.72	29.83
680	AMEX	EEM	Wed, Dec 21, 2005	29.57	29.85	29.47	29.83
679	AMEX	EEM	Tue, Dec 20, 2005	29.33	29.40	29.17	29.35
678	AMEX	EEM	Mon, Dec 19, 2005	29.42	29.51	29.08	29.10
677	AMEX	EEM	Fri, Dec 16, 2005	29.17	29.33	29.16	29.17
676	AMEX	EEM	Thu, Dec 15, 2005	29.58	29.58	29.18	29.27
675	AMEX	EEM	Wed, Dec 14, 2005	29.60	29.60	29.26	29.39
674	AMEX	EEM	Tue, Dec 13, 2005	29.37	29.61	29.14	29.58
673	AMEX	EEM	Mon, Dec 12, 2005	29.08	29.45	29.08	29.20
672	AMEX	EEM	Fri, Dec 9, 2005	28.83	29.05	28.75	29.03
671	AMEX	EEM	Thu, Dec 8, 2005	28.80	29.06	28.67	28.74
670	AMEX	EEM	Wed, Dec 7, 2005	29.43	29.47	28.89	28.96
669	AMEX	EEM	Tue, Dec 6, 2005	29.15	29.35	29.08	29.23
668	AMEX	EEM	Mon, Dec 5, 2005	28.99	29.02	28.77	28.97
667	AMEX	EEM	Fri, Dec 2, 2005	28.81	28.97	28.71	28.73
666	AMEX	EEM	Thu, Dec 1, 2005	28.28	28.83	28.28	28.77
665	AMEX	EEM	Wed, Nov 30, 2005	28.02	28.28	28.02	28.03
664	AMEX	EEM	Tue, Nov 29, 2005	28.33	28.45	27.96	27.97
663	AMEX	EEM	Mon, Nov 28, 2005	28.46	28.58	28.15	28.22
662	AMEX	EEM	Fri, Nov 25, 2005	28.43	28.48	28.37	28.40
661	AMEX	EEM	Wed, Nov 23, 2005	28.20	28.55	28.17	28.42
660	AMEX	EEM	Tue, Nov 22, 2005	27.72	28.13	27.63	28.12
659	AMEX	EEM	Mon, Nov 21, 2005	28.14	28.23	27.96	28.13
658	AMEX	EEM	Fri, Nov 18, 2005	28.07	28.36	27.93	28.12
657	AMEX	EEM	Thu, Nov 17, 2005	27.83	28.13	27.81	28.04
656	AMEX	EEM	Wed, Nov 16, 2005	27.49	27.63	27.30	27.63
655	AMEX	EEM	Tue, Nov 15, 2005	27.54	27.66	27.31	27.40
654	AMEX	EEM	Mon, Nov 14, 2005	27.53	27.58	27.27	27.56
653	AMEX	EEM	Fri, Nov 11, 2005	27.57	27.66	27.43	27.63
652	AMEX	EEM	Thu, Nov 10, 2005	27.50	27.62	27.12	27.57
651	AMEX	EEM	Wed, Nov 9, 2005	27.13	27.56	27.09	27.53
650	AMEX	EEM	Tue, Nov 8, 2005	26.99	27.29	26.95	27.12
649	AMEX	EEM	Mon, Nov 7, 2005	27.37	27.38	27.03	27.38
648	AMEX	EEM	Fri, Nov 4, 2005	27.49	27.49	26.85	27.36
647	AMEX	EEM	Thu, Nov 3, 2005	27.50	27.78	27.33	27.41
646	AMEX	EEM	Wed, Nov 2, 2005	27.00	27.48	26.95	27.38
645	AMEX	EEM	Tue, Nov 1, 2005	26.55	26.99	26.55	26.97
644	AMEX	EEM	Mon, Oct 31, 2005	26.15	26.73	26.15	26.50
643	AMEX	EEM	Fri, Oct 28, 2005	25.62	26.06	25.47	26.03
642	AMEX	EEM	Thu, Oct 27, 2005	26.03	26.07	25.30	25.37
641	AMEX	EEM	Wed, Oct 26, 2005	26.27	26.36	25.55	25.98
640	AMEX	EEM	Tue, Oct 25, 2005	26.33	26.37	25.75	25.89
639	AMEX	EEM	Mon, Oct 24, 2005	25.83	26.43	25.80	26.41
638	AMEX	EEM	Fri, Oct 21, 2005	25.42	25.78	25.30	25.72
637	AMEX	EEM	Thu, Oct 20, 2005	26.07	26.23	24.95	25.05
636	AMEX	EEM	Wed, Oct 19, 2005	25.08	26.14	25.01	26.10
635	AMEX	EEM	Tue, Oct 18, 2005	26.29	26.29	25.60	25.60
634	AMEX	EEM	Mon, Oct 17, 2005	26.02	26.43	26.02	26.27
633	AMEX	EEM	Fri, Oct 14, 2005	26.16	26.18	25.52	25.98
632	AMEX	EEM	Thu, Oct 13, 2005	25.97	26.10	25.53	26.08
631	AMEX	EEM	Wed, Oct 12, 2005	26.97	27.03	26.15	26.24
630	AMEX	EEM	Tue, Oct 11, 2005	27.33	27.47	27.00	27.07
629	AMEX	EEM	Mon, Oct 10, 2005	27.07	27.49	26.93	26.96
628	AMEX	EEM	Fri, Oct 7, 2005	26.67	27.16	26.67	27.05
627	AMEX	EEM	Thu, Oct 6, 2005	27.17	27.17	26.13	26.39
626	AMEX	EEM	Wed, Oct 5, 2005	28.00	28.44	27.33	27.35
625	AMEX	EEM	Tue, Oct 4, 2005	28.63	28.64	28.12	28.21
624	AMEX	EEM	Mon, Oct 3, 2005	28.42	28.54	28.29	28.47
623	AMEX	EEM	Fri, Sep 30, 2005	28.33	28.33	28.15	28.29
622	AMEX	EEM	Thu, Sep 29, 2005	28.00	28.38	27.87	28.34
621	AMEX	EEM	Wed, Sep 28, 2005	27.68	27.86	27.65	27.85
620	AMEX	EEM	Tue, Sep 27, 2005	27.75	27.75	27.49	27.54
619	AMEX	EEM	Mon, Sep 26, 2005	27.44	27.76	27.44	27.72
618	AMEX	EEM	Fri, Sep 23, 2005	27.40	27.53	27.27	27.48
617	AMEX	EEM	Thu, Sep 22, 2005	28.01	28.01	27.30	27.50
616	AMEX	EEM	Wed, Sep 21, 2005	27.79	27.80	27.25	27.78
615	AMEX	EEM	Tue, Sep 20, 2005	27.70	27.74	27.43	27.52
614	AMEX	EEM	Mon, Sep 19, 2005	27.57	27.58	27.41	27.44
613	AMEX	EEM	Fri, Sep 16, 2005	27.24	27.49	27.24	27.48
612	AMEX	EEM	Thu, Sep 15, 2005	27.17	27.19	27.05	27.07
611	AMEX	EEM	Wed, Sep 14, 2005	27.13	27.13	26.83	26.91
610	AMEX	EEM	Tue, Sep 13, 2005	27.10	27.29	26.99	27.01
609	AMEX	EEM	Mon, Sep 12, 2005	27.67	27.67	27.29	27.31
608	AMEX	EEM	Fri, Sep 9, 2005	27.05	27.40	27.05	27.35
607	AMEX	EEM	Thu, Sep 8, 2005	26.70	27.05	26.70	26.96
606	AMEX	EEM	Wed, Sep 7, 2005	27.10	27.10	26.84	27.00
605	AMEX	EEM	Tue, Sep 6, 2005	26.83	27.05	26.74	26.97
604	AMEX	EEM	Fri, Sep 2, 2005	26.45	26.67	26.45	26.63
603	AMEX	EEM	Thu, Sep 1, 2005	26.17	26.44	26.17	26.40
602	AMEX	EEM	Wed, Aug 31, 2005	25.67	26.06	25.67	26.04
601	AMEX	EEM	Tue, Aug 30, 2005	25.76	25.77	25.51	25.51
600	AMEX	EEM	Mon, Aug 29, 2005	25.45	25.78	25.38	25.78
599	AMEX	EEM	Fri, Aug 26, 2005	25.64	25.67	25.41	25.50
598	AMEX	EEM	Thu, Aug 25, 2005	25.47	25.63	25.37	25.53
597	AMEX	EEM	Wed, Aug 24, 2005	25.61	25.61	25.25	25.25
596	AMEX	EEM	Tue, Aug 23, 2005	25.83	25.83	25.57	25.58
595	AMEX	EEM	Mon, Aug 22, 2005	25.92	26.10	25.75	25.83
594	AMEX	EEM	Fri, Aug 19, 2005	25.73	25.77	25.47	25.51
593	AMEX	EEM	Thu, Aug 18, 2005	25.75	25.82	25.55	25.61
592	AMEX	EEM	Wed, Aug 17, 2005	26.16	26.21	26.00	26.09
591	AMEX	EEM	Tue, Aug 16, 2005	26.53	26.53	26.07	26.07
590	AMEX	EEM	Mon, Aug 15, 2005	26.50	26.60	26.37	26.53
589	AMEX	EEM	Fri, Aug 12, 2005	26.60	26.60	26.08	26.35
588	AMEX	EEM	Thu, Aug 11, 2005	26.85	26.85	26.50	26.63
587	AMEX	EEM	Wed, Aug 10, 2005	26.79	26.93	26.55	26.78
586	AMEX	EEM	Tue, Aug 9, 2005	26.03	26.53	26.03	26.50
585	AMEX	EEM	Mon, Aug 8, 2005	25.82	26.13	25.82	25.98
584	AMEX	EEM	Fri, Aug 5, 2005	26.28	26.28	25.67	25.80
583	AMEX	EEM	Thu, Aug 4, 2005	26.46	26.50	26.22	26.28
582	AMEX	EEM	Wed, Aug 3, 2005	26.60	26.62	26.37	26.52
581	AMEX	EEM	Tue, Aug 2, 2005	26.45	26.58	26.25	26.58
580	AMEX	EEM	Mon, Aug 1, 2005	25.90	26.12	25.90	26.12
579	AMEX	EEM	Fri, Jul 29, 2005	25.74	25.80	25.67	25.70
578	AMEX	EEM	Thu, Jul 28, 2005	25.50	25.80	25.48	25.72
577	AMEX	EEM	Wed, Jul 27, 2005	25.28	25.55	25.22	25.40
576	AMEX	EEM	Tue, Jul 26, 2005	25.18	25.26	25.02	25.26
575	AMEX	EEM	Mon, Jul 25, 2005	25.41	25.48	25.12	25.12
574	AMEX	EEM	Fri, Jul 22, 2005	25.40	25.41	25.31	25.34
573	AMEX	EEM	Thu, Jul 21, 2005	25.17	25.45	25.16	25.40
572	AMEX	EEM	Wed, Jul 20, 2005	25.08	25.18	24.95	25.13
571	AMEX	EEM	Tue, Jul 19, 2005	24.90	25.13	24.87	25.12
570	AMEX	EEM	Mon, Jul 18, 2005	24.92	24.92	24.77	24.84
569	AMEX	EEM	Fri, Jul 15, 2005	25.16	25.16	24.83	24.92
568	AMEX	EEM	Thu, Jul 14, 2005	25.33	25.33	25.00	25.05
567	AMEX	EEM	Wed, Jul 13, 2005	25.00	25.00	24.84	24.91
566	AMEX	EEM	Tue, Jul 12, 2005	24.73	24.96	24.67	24.93
565	AMEX	EEM	Mon, Jul 11, 2005	24.33	24.63	24.33	24.63
564	AMEX	EEM	Fri, Jul 8, 2005	24.03	24.28	24.01	24.26
563	AMEX	EEM	Thu, Jul 7, 2005	23.67	24.02	23.67	24.01
562	AMEX	EEM	Wed, Jul 6, 2005	23.81	24.07	23.81	23.94
561	AMEX	EEM	Tue, Jul 5, 2005	23.83	24.06	23.80	24.06
560	AMEX	EEM	Fri, Jul 1, 2005	24.08	24.10	23.88	23.95
559	AMEX	EEM	Thu, Jun 30, 2005	24.31	24.31	23.38	23.87
558	AMEX	EEM	Wed, Jun 29, 2005	24.13	24.13	23.91	23.94
557	AMEX	EEM	Tue, Jun 28, 2005	23.92	24.12	23.90	24.08
556	AMEX	EEM	Mon, Jun 27, 2005	23.78	24.03	23.70	23.90
555	AMEX	EEM	Fri, Jun 24, 2005	23.80	23.85	23.70	23.75
554	AMEX	EEM	Thu, Jun 23, 2005	24.27	24.27	23.80	23.83
553	AMEX	EEM	Wed, Jun 22, 2005	24.33	24.34	24.10	24.26
552	AMEX	EEM	Tue, Jun 21, 2005	24.10	24.10	24.00	24.03
551	AMEX	EEM	Mon, Jun 20, 2005	24.13	24.21	23.98	24.15
550	AMEX	EEM	Fri, Jun 17, 2005	24.13	24.39	24.13	24.37
549	AMEX	EEM	Thu, Jun 16, 2005	23.83	24.12	23.83	24.08
548	AMEX	EEM	Wed, Jun 15, 2005	23.69	23.87	23.61	23.87
547	AMEX	EEM	Tue, Jun 14, 2005	23.64	23.69	23.55	23.69
546	AMEX	EEM	Mon, Jun 13, 2005	23.53	23.67	23.43	23.59
545	AMEX	EEM	Fri, Jun 10, 2005	24.03	24.03	23.34	23.50
544	AMEX	EEM	Thu, Jun 9, 2005	23.30	23.70	23.14	23.43
543	AMEX	EEM	Wed, Jun 8, 2005	23.48	23.55	23.31	23.31
542	AMEX	EEM	Tue, Jun 7, 2005	23.47	23.62	23.37	23.40
541	AMEX	EEM	Mon, Jun 6, 2005	23.33	23.52	23.29	23.52
540	AMEX	EEM	Fri, Jun 3, 2005	23.41	23.50	23.24	23.28
539	AMEX	EEM	Thu, Jun 2, 2005	23.20	23.41	23.18	23.40
538	AMEX	EEM	Wed, Jun 1, 2005	22.89	23.24	22.88	23.23
537	AMEX	EEM	Tue, May 31, 2005	23.11	23.11	22.93	22.96
536	AMEX	EEM	Fri, May 27, 2005	23.10	23.19	23.05	23.16
535	AMEX	EEM	Thu, May 26, 2005	22.86	23.05	22.86	23.00
534	AMEX	EEM	Wed, May 25, 2005	22.86	22.86	22.72	22.74
533	AMEX	EEM	Tue, May 24, 2005	22.86	22.91	22.82	22.91
532	AMEX	EEM	Mon, May 23, 2005	22.81	23.02	22.79	22.98
531	AMEX	EEM	Fri, May 20, 2005	22.87	22.91	22.73	22.90
530	AMEX	EEM	Thu, May 19, 2005	22.94	23.01	22.86	22.96
529	AMEX	EEM	Wed, May 18, 2005	22.50	23.00	22.50	22.87
528	AMEX	EEM	Tue, May 17, 2005	22.27	22.50	22.20	22.43
527	AMEX	EEM	Mon, May 16, 2005	22.28	22.42	22.15	22.42
526	AMEX	EEM	Fri, May 13, 2005	22.44	22.45	22.11	22.16
525	AMEX	EEM	Thu, May 12, 2005	22.73	22.79	22.33	22.39
524	AMEX	EEM	Wed, May 11, 2005	22.78	22.80	22.49	22.78
523	AMEX	EEM	Tue, May 10, 2005	22.91	22.99	22.67	22.67
522	AMEX	EEM	Mon, May 9, 2005	23.00	23.26	23.00	23.19
521	AMEX	EEM	Fri, May 6, 2005	23.08	23.26	23.08	23.17
520	AMEX	EEM	Thu, May 5, 2005	23.06	23.26	22.82	23.11
519	AMEX	EEM	Wed, May 4, 2005	22.44	23.06	22.44	22.99
518	AMEX	EEM	Tue, May 3, 2005	22.39	22.47	22.30	22.38
517	AMEX	EEM	Mon, May 2, 2005	22.36	22.67	22.22	22.40
516	AMEX	EEM	Fri, Apr 29, 2005	22.06	22.30	21.83	22.25
515	AMEX	EEM	Thu, Apr 28, 2005	22.06	22.06	21.77	21.81
514	AMEX	EEM	Wed, Apr 27, 2005	22.21	22.31	22.02	22.16
513	AMEX	EEM	Tue, Apr 26, 2005	22.44	22.59	22.31	22.37
512	AMEX	EEM	Mon, Apr 25, 2005	22.31	22.62	22.27	22.60
511	AMEX	EEM	Fri, Apr 22, 2005	22.36	22.38	22.00	22.18
510	AMEX	EEM	Thu, Apr 21, 2005	22.03	22.44	22.00	22.43
509	AMEX	EEM	Wed, Apr 20, 2005	22.34	22.34	21.80	21.80
508	AMEX	EEM	Tue, Apr 19, 2005	22.08	22.33	22.08	22.32
507	AMEX	EEM	Mon, Apr 18, 2005	21.56	21.96	21.53	21.96
506	AMEX	EEM	Fri, Apr 15, 2005	22.06	22.20	21.67	21.70
505	AMEX	EEM	Thu, Apr 14, 2005	22.67	22.67	22.15	22.17
504	AMEX	EEM	Wed, Apr 13, 2005	23.09	23.09	22.75	22.75
503	AMEX	EEM	Tue, Apr 12, 2005	22.92	23.21	22.57	23.21
502	AMEX	EEM	Mon, Apr 11, 2005	23.06	23.08	22.72	22.92
501	AMEX	EEM	Fri, Apr 8, 2005	23.20	23.23	23.11	23.14
500	AMEX	EEM	Thu, Apr 7, 2005	23.12	23.28	23.06	23.25
499	AMEX	EEM	Wed, Apr 6, 2005	22.89	23.29	22.89	23.02
498	AMEX	EEM	Tue, Apr 5, 2005	22.72	22.89	22.69	22.71
497	AMEX	EEM	Mon, Apr 4, 2005	22.76	22.76	22.45	22.72
496	AMEX	EEM	Fri, Apr 1, 2005	22.61	23.19	22.61	22.67
495	AMEX	EEM	Thu, Mar 31, 2005	22.23	22.61	22.23	22.53
494	AMEX	EEM	Wed, Mar 30, 2005	22.11	22.39	21.96	22.29
493	AMEX	EEM	Tue, Mar 29, 2005	22.29	22.29	21.76	21.80
492	AMEX	EEM	Mon, Mar 28, 2005	22.54	22.54	22.25	22.38
491	AMEX	EEM	Thu, Mar 24, 2005	22.33	22.61	22.22	22.22
490	AMEX	EEM	Wed, Mar 23, 2005	22.23	22.58	22.22	22.25
489	AMEX	EEM	Tue, Mar 22, 2005	22.92	23.21	22.47	22.53
488	AMEX	EEM	Mon, Mar 21, 2005	23.30	23.31	22.89	22.96
487	AMEX	EEM	Fri, Mar 18, 2005	23.56	23.56	23.22	23.29
486	AMEX	EEM	Thu, Mar 17, 2005	22.98	23.43	22.97	23.40
485	AMEX	EEM	Wed, Mar 16, 2005	23.06	23.28	22.89	22.98
484	AMEX	EEM	Tue, Mar 15, 2005	23.73	23.73	23.16	23.18
483	AMEX	EEM	Mon, Mar 14, 2005	23.89	24.02	23.68	23.77
482	AMEX	EEM	Fri, Mar 11, 2005	24.11	24.28	23.92	23.95
481	AMEX	EEM	Thu, Mar 10, 2005	24.17	24.28	24.03	24.09
480	AMEX	EEM	Wed, Mar 9, 2005	24.50	24.59	24.28	24.32
479	AMEX	EEM	Tue, Mar 8, 2005	24.67	24.67	24.46	24.46
478	AMEX	EEM	Mon, Mar 7, 2005	24.56	24.71	24.55	24.65
477	AMEX	EEM	Fri, Mar 4, 2005	24.44	24.54	24.39	24.49
476	AMEX	EEM	Thu, Mar 3, 2005	24.33	24.33	24.06	24.20
475	AMEX	EEM	Wed, Mar 2, 2005	24.33	24.36	24.11	24.13
474	AMEX	EEM	Tue, Mar 1, 2005	24.50	24.56	24.42	24.54
473	AMEX	EEM	Mon, Feb 28, 2005	24.72	24.73	24.36	24.47
472	AMEX	EEM	Fri, Feb 25, 2005	24.28	24.56	24.18	24.51
471	AMEX	EEM	Thu, Feb 24, 2005	23.96	24.11	23.82	24.07
470	AMEX	EEM	Wed, Feb 23, 2005	23.83	23.83	23.66	23.70
469	AMEX	EEM	Tue, Feb 22, 2005	23.80	23.93	23.54	23.59
468	AMEX	EEM	Fri, Feb 18, 2005	23.51	23.71	23.50	23.68
467	AMEX	EEM	Thu, Feb 17, 2005	23.52	23.55	23.39	23.39
466	AMEX	EEM	Wed, Feb 16, 2005	23.50	23.51	23.37	23.43
465	AMEX	EEM	Tue, Feb 15, 2005	23.52	23.61	23.42	23.50
464	AMEX	EEM	Mon, Feb 14, 2005	23.44	23.49	23.38	23.44
463	AMEX	EEM	Fri, Feb 11, 2005	23.10	23.39	23.01	23.28
462	AMEX	EEM	Thu, Feb 10, 2005	22.86	23.05	22.83	23.05
461	AMEX	EEM	Wed, Feb 9, 2005	23.07	23.09	22.91	22.94
460	AMEX	EEM	Tue, Feb 8, 2005	23.02	23.05	22.94	23.02
459	AMEX	EEM	Mon, Feb 7, 2005	22.93	23.01	22.93	22.97
458	AMEX	EEM	Fri, Feb 4, 2005	22.68	22.93	22.62	22.90
457	AMEX	EEM	Thu, Feb 3, 2005	22.50	22.57	22.44	22.50
456	AMEX	EEM	Wed, Feb 2, 2005	22.50	22.57	22.44	22.57
455	AMEX	EEM	Tue, Feb 1, 2005	22.44	22.54	22.36	22.50
454	AMEX	EEM	Mon, Jan 31, 2005	22.22	22.42	22.22	22.31
453	AMEX	EEM	Fri, Jan 28, 2005	22.05	22.07	21.93	22.02
452	AMEX	EEM	Thu, Jan 27, 2005	21.99	22.03	21.92	22.00
451	AMEX	EEM	Wed, Jan 26, 2005	22.00	22.00	21.78	21.98
450	AMEX	EEM	Tue, Jan 25, 2005	21.61	21.79	21.59	21.66
449	AMEX	EEM	Mon, Jan 24, 2005	21.76	21.77	21.45	21.47
448	AMEX	EEM	Fri, Jan 21, 2005	21.61	21.64	21.42	21.50
447	AMEX	EEM	Thu, Jan 20, 2005	21.50	21.52	21.21	21.21
446	AMEX	EEM	Wed, Jan 19, 2005	21.89	21.89	21.48	21.48
445	AMEX	EEM	Tue, Jan 18, 2005	21.80	21.80	21.65	21.78
444	AMEX	EEM	Fri, Jan 14, 2005	21.67	21.82	21.33	21.82
443	AMEX	EEM	Thu, Jan 13, 2005	21.59	21.60	21.42	21.43
442	AMEX	EEM	Wed, Jan 12, 2005	21.40	21.52	21.24	21.52
441	AMEX	EEM	Tue, Jan 11, 2005	21.40	21.41	21.22	21.26
440	AMEX	EEM	Mon, Jan 10, 2005	21.40	21.51	21.29	21.30
439	AMEX	EEM	Fri, Jan 7, 2005	21.38	21.42	21.17	21.27
438	AMEX	EEM	Thu, Jan 6, 2005	21.32	21.35	21.13	21.23
437	AMEX	EEM	Wed, Jan 5, 2005	21.49	21.53	21.24	21.25
436	AMEX	EEM	Tue, Jan 4, 2005	22.14	22.15	21.51	21.51
435	AMEX	EEM	Mon, Jan 3, 2005	22.41	22.49	22.15	22.19
434	AMEX	EEM	Fri, Dec 31, 2004	22.43	22.43	22.33	22.43
433	AMEX	EEM	Thu, Dec 30, 2004	22.36	22.38	22.23	22.24
432	AMEX	EEM	Wed, Dec 29, 2004	22.25	22.30	22.19	22.30
431	AMEX	EEM	Tue, Dec 28, 2004	22.17	22.22	22.15	22.18
430	AMEX	EEM	Mon, Dec 27, 2004	22.14	22.16	22.03	22.06
429	AMEX	EEM	Thu, Dec 23, 2004	22.12	22.12	21.96	22.08
428	AMEX	EEM	Wed, Dec 22, 2004	22.23	22.27	22.15	22.20
427	AMEX	EEM	Tue, Dec 21, 2004	22.06	22.21	21.94	22.21
426	AMEX	EEM	Mon, Dec 20, 2004	21.94	22.00	21.73	21.99
425	AMEX	EEM	Fri, Dec 17, 2004	21.80	21.85	21.67	21.71
424	AMEX	EEM	Thu, Dec 16, 2004	21.93	21.93	21.60	21.76
423	AMEX	EEM	Wed, Dec 15, 2004	21.79	21.87	21.73	21.87
422	AMEX	EEM	Tue, Dec 14, 2004	21.44	21.59	21.41	21.57
421	AMEX	EEM	Mon, Dec 13, 2004	21.27	21.38	21.15	21.38
420	AMEX	EEM	Fri, Dec 10, 2004	20.90	21.07	20.81	21.06
419	AMEX	EEM	Thu, Dec 9, 2004	21.06	21.20	20.92	21.08
418	AMEX	EEM	Wed, Dec 8, 2004	21.47	21.47	21.25	21.43
417	AMEX	EEM	Tue, Dec 7, 2004	21.83	21.83	21.46	21.54
416	AMEX	EEM	Mon, Dec 6, 2004	21.89	21.89	21.72	21.87
415	AMEX	EEM	Fri, Dec 3, 2004	21.79	21.91	21.74	21.91
414	AMEX	EEM	Thu, Dec 2, 2004	22.00	22.00	21.79	21.81
413	AMEX	EEM	Wed, Dec 1, 2004	21.80	21.87	21.74	21.84
412	AMEX	EEM	Tue, Nov 30, 2004	21.81	21.81	21.66	21.67
411	AMEX	EEM	Mon, Nov 29, 2004	21.79	21.79	21.63	21.63
410	AMEX	EEM	Fri, Nov 26, 2004	21.53	21.78	21.50	21.77
409	AMEX	EEM	Wed, Nov 24, 2004	21.40	21.44	21.33	21.41
408	AMEX	EEM	Tue, Nov 23, 2004	21.11	21.27	21.10	21.19
407	AMEX	EEM	Mon, Nov 22, 2004	21.06	21.21	20.89	21.15
406	AMEX	EEM	Fri, Nov 19, 2004	21.34	21.34	21.07	21.07
405	AMEX	EEM	Thu, Nov 18, 2004	21.21	21.51	21.21	21.37
404	AMEX	EEM	Wed, Nov 17, 2004	21.28	21.45	21.22	21.33
403	AMEX	EEM	Tue, Nov 16, 2004	21.12	21.12	20.84	20.86
402	AMEX	EEM	Mon, Nov 15, 2004	21.19	21.19	21.01	21.10
401	AMEX	EEM	Fri, Nov 12, 2004	20.82	21.11	20.69	21.08
400	AMEX	EEM	Thu, Nov 11, 2004	20.56	20.77	20.53	20.73
399	AMEX	EEM	Wed, Nov 10, 2004	20.61	20.62	20.49	20.50
398	AMEX	EEM	Tue, Nov 9, 2004	20.44	20.48	20.41	20.48
397	AMEX	EEM	Mon, Nov 8, 2004	20.46	20.48	20.33	20.35
396	AMEX	EEM	Fri, Nov 5, 2004	20.61	20.62	20.52	20.58
395	AMEX	EEM	Thu, Nov 4, 2004	20.21	20.57	20.18	20.50
394	AMEX	EEM	Wed, Nov 3, 2004	20.36	20.39	20.17	20.19
393	AMEX	EEM	Tue, Nov 2, 2004	19.94	20.10	19.89	19.90
392	AMEX	EEM	Mon, Nov 1, 2004	19.88	19.89	19.76	19.86
391	AMEX	EEM	Fri, Oct 29, 2004	19.67	19.74	19.63	19.71
390	AMEX	EEM	Thu, Oct 28, 2004	19.64	19.78	19.53	19.64
389	AMEX	EEM	Wed, Oct 27, 2004	19.50	19.78	19.46	19.73
388	AMEX	EEM	Tue, Oct 26, 2004	19.32	19.42	19.29	19.40
387	AMEX	EEM	Mon, Oct 25, 2004	19.22	19.33	19.12	19.33
386	AMEX	EEM	Fri, Oct 22, 2004	19.47	19.47	19.26	19.28
385	AMEX	EEM	Thu, Oct 21, 2004	19.24	19.42	19.22	19.42
384	AMEX	EEM	Wed, Oct 20, 2004	19.23	19.25	19.07	19.14
383	AMEX	EEM	Tue, Oct 19, 2004	19.52	19.60	19.26	19.26
382	AMEX	EEM	Mon, Oct 18, 2004	19.23	19.38	19.20	19.36
381	AMEX	EEM	Fri, Oct 15, 2004	18.92	19.22	18.92	19.15
380	AMEX	EEM	Thu, Oct 14, 2004	19.08	19.14	18.87	18.90
379	AMEX	EEM	Wed, Oct 13, 2004	19.40	19.40	19.03	19.16
378	AMEX	EEM	Tue, Oct 12, 2004	19.39	19.43	19.27	19.42
377	AMEX	EEM	Mon, Oct 11, 2004	19.73	19.75	19.67	19.74
376	AMEX	EEM	Fri, Oct 8, 2004	19.76	19.83	19.59	19.63
375	AMEX	EEM	Thu, Oct 7, 2004	19.87	19.87	19.72	19.78
374	AMEX	EEM	Wed, Oct 6, 2004	19.74	19.95	19.71	19.95
373	AMEX	EEM	Tue, Oct 5, 2004	19.67	19.81	19.62	19.72
372	AMEX	EEM	Mon, Oct 4, 2004	19.73	19.91	19.69	19.87
371	AMEX	EEM	Fri, Oct 1, 2004	19.29	19.56	19.26	19.53
370	AMEX	EEM	Thu, Sep 30, 2004	19.09	19.17	19.02	19.17
369	AMEX	EEM	Wed, Sep 29, 2004	18.92	19.08	18.89	19.07
368	AMEX	EEM	Tue, Sep 28, 2004	18.77	19.00	18.77	18.97
367	AMEX	EEM	Mon, Sep 27, 2004	18.83	18.83	18.65	18.73
366	AMEX	EEM	Fri, Sep 24, 2004	18.85	18.87	18.78	18.85
365	AMEX	EEM	Thu, Sep 23, 2004	18.71	18.91	18.71	18.90
364	AMEX	EEM	Wed, Sep 22, 2004	19.00	19.02	18.81	18.82
363	AMEX	EEM	Tue, Sep 21, 2004	19.00	19.20	18.99	19.11
362	AMEX	EEM	Mon, Sep 20, 2004	18.92	18.94	18.71	18.91
361	AMEX	EEM	Fri, Sep 17, 2004	18.71	18.99	18.71	18.89
360	AMEX	EEM	Thu, Sep 16, 2004	18.74	18.82	18.69	18.76
359	AMEX	EEM	Wed, Sep 15, 2004	18.64	18.65	18.50	18.53
358	AMEX	EEM	Tue, Sep 14, 2004	18.72	18.72	18.60	18.61
357	AMEX	EEM	Mon, Sep 13, 2004	18.59	18.69	18.58	18.62
356	AMEX	EEM	Fri, Sep 10, 2004	18.35	18.52	18.33	18.45
355	AMEX	EEM	Thu, Sep 9, 2004	18.16	18.32	18.16	18.28
354	AMEX	EEM	Wed, Sep 8, 2004	18.08	18.31	18.08	18.22
353	AMEX	EEM	Tue, Sep 7, 2004	18.14	18.27	18.14	18.23
352	AMEX	EEM	Fri, Sep 3, 2004	18.21	18.21	18.04	18.09
351	AMEX	EEM	Thu, Sep 2, 2004	18.13	18.32	18.05	18.29
350	AMEX	EEM	Wed, Sep 1, 2004	18.05	18.06	17.92	18.06
349	AMEX	EEM	Tue, Aug 31, 2004	17.86	17.94	17.78	17.92
348	AMEX	EEM	Mon, Aug 30, 2004	17.88	17.88	17.80	17.84
347	AMEX	EEM	Fri, Aug 27, 2004	18.02	18.02	17.93	17.94
346	AMEX	EEM	Thu, Aug 26, 2004	18.01	18.01	17.93	17.97
345	AMEX	EEM	Wed, Aug 25, 2004	17.78	17.95	17.76	17.94
344	AMEX	EEM	Tue, Aug 24, 2004	17.74	17.82	17.71	17.73
343	AMEX	EEM	Mon, Aug 23, 2004	17.71	17.84	17.59	17.78
342	AMEX	EEM	Fri, Aug 20, 2004	17.63	17.77	17.60	17.69
341	AMEX	EEM	Thu, Aug 19, 2004	17.77	17.77	17.54	17.60
340	AMEX	EEM	Wed, Aug 18, 2004	17.34	17.58	17.28	17.58
339	AMEX	EEM	Tue, Aug 17, 2004	17.32	17.42	17.28	17.38
338	AMEX	EEM	Mon, Aug 16, 2004	17.04	17.29	17.04	17.26
337	AMEX	EEM	Fri, Aug 13, 2004	17.22	17.22	17.00	17.03
336	AMEX	EEM	Thu, Aug 12, 2004	17.17	17.18	17.00	17.00
335	AMEX	EEM	Wed, Aug 11, 2004	17.18	17.21	17.03	17.19
334	AMEX	EEM	Tue, Aug 10, 2004	17.15	17.38	17.15	17.36
333	AMEX	EEM	Mon, Aug 9, 2004	17.22	17.28	17.16	17.16
332	AMEX	EEM	Fri, Aug 6, 2004	17.20	17.20	17.00	17.02
331	AMEX	EEM	Thu, Aug 5, 2004	17.51	17.52	17.14	17.14
330	AMEX	EEM	Wed, Aug 4, 2004	17.21	17.26	17.09	17.26
329	AMEX	EEM	Tue, Aug 3, 2004	17.22	17.35	17.20	17.24
328	AMEX	EEM	Mon, Aug 2, 2004	17.22	17.25	17.18	17.22
327	AMEX	EEM	Fri, Jul 30, 2004	17.40	17.42	17.28	17.31
326	AMEX	EEM	Thu, Jul 29, 2004	17.26	17.39	17.20	17.39
325	AMEX	EEM	Wed, Jul 28, 2004	17.22	17.28	17.08	17.28
324	AMEX	EEM	Tue, Jul 27, 2004	17.00	17.29	17.00	17.29
323	AMEX	EEM	Mon, Jul 26, 2004	17.10	17.17	16.92	16.96
322	AMEX	EEM	Fri, Jul 23, 2004	17.38	17.38	17.05	17.12
321	AMEX	EEM	Thu, Jul 22, 2004	17.27	17.42	17.20	17.42
320	AMEX	EEM	Wed, Jul 21, 2004	17.78	17.78	17.35	17.42
319	AMEX	EEM	Tue, Jul 20, 2004	17.57	17.63	17.48	17.63
318	AMEX	EEM	Mon, Jul 19, 2004	17.59	17.67	17.46	17.55
317	AMEX	EEM	Fri, Jul 16, 2004	17.64	17.67	17.56	17.58
316	AMEX	EEM	Thu, Jul 15, 2004	17.39	17.45	17.30	17.39
315	AMEX	EEM	Wed, Jul 14, 2004	17.56	17.64	17.48	17.48
314	AMEX	EEM	Tue, Jul 13, 2004	17.65	17.68	17.54	17.65
313	AMEX	EEM	Mon, Jul 12, 2004	17.57	17.60	17.44	17.57
312	AMEX	EEM	Fri, Jul 9, 2004	17.61	17.75	17.58	17.61
311	AMEX	EEM	Thu, Jul 8, 2004	17.67	17.70	17.52	17.52
310	AMEX	EEM	Wed, Jul 7, 2004	17.58	17.87	17.58	17.77
309	AMEX	EEM	Tue, Jul 6, 2004	17.79	17.79	17.54	17.54
308	AMEX	EEM	Fri, Jul 2, 2004	17.78	17.84	17.72	17.73
307	AMEX	EEM	Thu, Jul 1, 2004	17.83	17.87	17.70	17.73
306	AMEX	EEM	Wed, Jun 30, 2004	17.84	18.04	17.69	17.96
305	AMEX	EEM	Tue, Jun 29, 2004	17.56	17.72	17.56	17.71
304	AMEX	EEM	Mon, Jun 28, 2004	17.90	17.90	17.56	17.57
303	AMEX	EEM	Fri, Jun 25, 2004	17.71	17.79	17.70	17.72
302	AMEX	EEM	Thu, Jun 24, 2004	17.75	17.75	17.54	17.54
301	AMEX	EEM	Wed, Jun 23, 2004	17.18	17.49	17.10	17.47
300	AMEX	EEM	Tue, Jun 22, 2004	17.07	17.21	17.02	17.17
299	AMEX	EEM	Mon, Jun 21, 2004	17.21	17.21	16.99	16.99
298	AMEX	EEM	Fri, Jun 18, 2004	17.18	17.18	16.78	16.91
297	AMEX	EEM	Thu, Jun 17, 2004	16.92	17.09	16.89	17.01
296	AMEX	EEM	Wed, Jun 16, 2004	17.16	17.16	16.90	16.92
295	AMEX	EEM	Tue, Jun 15, 2004	17.13	17.28	17.08	17.15
294	AMEX	EEM	Mon, Jun 14, 2004	17.02	17.02	16.83	16.83
293	AMEX	EEM	Thu, Jun 10, 2004	17.46	17.53	17.44	17.50
292	AMEX	EEM	Wed, Jun 9, 2004	17.74	17.74	17.47	17.48
291	AMEX	EEM	Tue, Jun 8, 2004	18.06	18.06	17.78	17.89
290	AMEX	EEM	Mon, Jun 7, 2004	17.88	18.16	17.71	18.14
289	AMEX	EEM	Fri, Jun 4, 2004	17.46	17.60	17.44	17.53
288	AMEX	EEM	Thu, Jun 3, 2004	17.32	17.40	17.26	17.28
287	AMEX	EEM	Wed, Jun 2, 2004	17.65	17.72	17.49	17.67
286	AMEX	EEM	Tue, Jun 1, 2004	17.81	17.81	17.62	17.67
285	AMEX	EEM	Fri, May 28, 2004	18.02	18.02	17.73	17.79
284	AMEX	EEM	Thu, May 27, 2004	17.88	17.91	17.73	17.83
283	AMEX	EEM	Wed, May 26, 2004	17.76	17.76	17.52	17.56
282	AMEX	EEM	Tue, May 25, 2004	17.22	17.66	17.11	17.62
281	AMEX	EEM	Mon, May 24, 2004	17.50	17.50	17.09	17.24
280	AMEX	EEM	Fri, May 21, 2004	17.00	17.14	16.98	16.98
279	AMEX	EEM	Thu, May 20, 2004	16.85	16.88	16.67	16.71
278	AMEX	EEM	Wed, May 19, 2004	17.28	17.29	16.79	16.81
277	AMEX	EEM	Tue, May 18, 2004	16.41	16.50	16.21	16.36
276	AMEX	EEM	Mon, May 17, 2004	15.89	16.33	15.88	15.88
275	AMEX	EEM	Fri, May 14, 2004	16.84	16.87	16.38	16.55
274	AMEX	EEM	Thu, May 13, 2004	16.82	17.09	16.80	16.99
273	AMEX	EEM	Wed, May 12, 2004	17.07	17.14	16.58	17.04
272	AMEX	EEM	Tue, May 11, 2004	16.84	17.06	16.83	17.03
271	AMEX	EEM	Mon, May 10, 2004	16.67	16.79	16.53	16.54
270	AMEX	EEM	Fri, May 7, 2004	17.57	17.57	17.25	17.38
269	AMEX	EEM	Thu, May 6, 2004	17.89	17.91	17.74	17.78
268	AMEX	EEM	Wed, May 5, 2004	18.18	18.25	18.07	18.16
267	AMEX	EEM	Tue, May 4, 2004	18.14	18.21	17.97	18.11
266	AMEX	EEM	Mon, May 3, 2004	17.64	17.77	17.62	17.77
265	AMEX	EEM	Fri, Apr 30, 2004	17.81	17.90	17.57	17.59
264	AMEX	EEM	Thu, Apr 29, 2004	18.33	18.33	17.92	17.97
263	AMEX	EEM	Wed, Apr 28, 2004	19.09	19.09	18.56	18.58
262	AMEX	EEM	Tue, Apr 27, 2004	19.33	19.33	19.13	19.13
261	AMEX	EEM	Mon, Apr 26, 2004	19.52	19.52	19.23	19.23
260	AMEX	EEM	Fri, Apr 23, 2004	19.44	19.63	19.44	19.51
259	AMEX	EEM	Thu, Apr 22, 2004	19.20	19.38	19.15	19.37
258	AMEX	EEM	Wed, Apr 21, 2004	19.49	19.49	19.35	19.37
257	AMEX	EEM	Tue, Apr 20, 2004	19.78	19.78	19.46	19.52
256	AMEX	EEM	Mon, Apr 19, 2004	19.65	19.69	19.60	19.69
255	AMEX	EEM	Fri, Apr 16, 2004	19.57	19.69	19.49	19.66
254	AMEX	EEM	Thu, Apr 15, 2004	19.68	19.68	19.39	19.51
253	AMEX	EEM	Wed, Apr 14, 2004	19.82	19.82	19.66	19.67
252	AMEX	EEM	Tue, Apr 13, 2004	20.22	20.22	19.93	19.97
251	AMEX	EEM	Mon, Apr 12, 2004	20.20	20.27	20.16	20.20
250	AMEX	EEM	Thu, Apr 8, 2004	20.23	20.23	20.00	20.05
249	AMEX	EEM	Wed, Apr 7, 2004	20.21	20.22	19.94	20.03
248	AMEX	EEM	Tue, Apr 6, 2004	20.00	20.11	19.99	20.11
247	AMEX	EEM	Mon, Apr 5, 2004	20.02	20.02	19.96	19.99
246	AMEX	EEM	Fri, Apr 2, 2004	19.88	19.90	19.81	19.86
245	AMEX	EEM	Thu, Apr 1, 2004	19.54	19.67	19.54	19.66
244	AMEX	EEM	Wed, Mar 31, 2004	19.43	19.50	19.39	19.50
243	AMEX	EEM	Tue, Mar 30, 2004	19.16	19.28	19.14	19.26
242	AMEX	EEM	Mon, Mar 29, 2004	19.06	19.08	19.02	19.03
241	AMEX	EEM	Fri, Mar 26, 2004	18.82	18.87	18.78	18.79
240	AMEX	EEM	Thu, Mar 25, 2004	18.69	18.83	18.67	18.82
239	AMEX	EEM	Wed, Mar 24, 2004	18.70	18.73	18.62	18.64
238	AMEX	EEM	Tue, Mar 23, 2004	18.55	18.64	18.55	18.62
237	AMEX	EEM	Mon, Mar 22, 2004	18.87	18.87	18.33	18.44
236	AMEX	EEM	Fri, Mar 19, 2004	19.06	19.06	18.74	18.74
235	AMEX	EEM	Thu, Mar 18, 2004	18.93	18.99	18.83	18.99
234	AMEX	EEM	Wed, Mar 17, 2004	18.83	18.91	18.79	18.88
233	AMEX	EEM	Tue, Mar 16, 2004	18.49	18.63	18.48	18.62
232	AMEX	EEM	Mon, Mar 15, 2004	18.60	18.64	18.39	18.39
231	AMEX	EEM	Fri, Mar 12, 2004	18.61	18.79	18.61	18.74
230	AMEX	EEM	Thu, Mar 11, 2004	18.76	18.80	18.59	18.59
229	AMEX	EEM	Wed, Mar 10, 2004	19.47	19.47	18.96	19.00
228	AMEX	EEM	Tue, Mar 9, 2004	19.63	19.63	19.33	19.44
227	AMEX	EEM	Mon, Mar 8, 2004	19.84	19.89	19.57	19.57
226	AMEX	EEM	Fri, Mar 5, 2004	19.69	19.79	19.61	19.76
225	AMEX	EEM	Thu, Mar 4, 2004	19.61	19.69	19.59	19.69
224	AMEX	EEM	Wed, Mar 3, 2004	19.55	19.57	19.42	19.56
223	AMEX	EEM	Tue, Mar 2, 2004	19.86	19.86	19.68	19.68
222	AMEX	EEM	Mon, Mar 1, 2004	19.54	19.85	19.53	19.84
221	AMEX	EEM	Fri, Feb 27, 2004	19.34	19.43	19.29	19.39
220	AMEX	EEM	Thu, Feb 26, 2004	19.13	19.13	19.04	19.12
219	AMEX	EEM	Wed, Feb 25, 2004	18.89	19.03	18.86	19.03
218	AMEX	EEM	Tue, Feb 24, 2004	18.88	18.88	18.78	18.82
217	AMEX	EEM	Mon, Feb 23, 2004	19.20	19.23	18.90	18.92
216	AMEX	EEM	Fri, Feb 20, 2004	19.11	19.13	18.93	19.09
215	AMEX	EEM	Thu, Feb 19, 2004	19.48	19.53	19.31	19.31
214	AMEX	EEM	Wed, Feb 18, 2004	19.77	19.77	19.46	19.48
213	AMEX	EEM	Tue, Feb 17, 2004	19.62	19.74	19.54	19.74
212	AMEX	EEM	Fri, Feb 13, 2004	19.56	19.57	19.34	19.36
211	AMEX	EEM	Thu, Feb 12, 2004	19.44	19.44	19.30	19.34
210	AMEX	EEM	Wed, Feb 11, 2004	19.12	19.38	19.06	19.35
209	AMEX	EEM	Tue, Feb 10, 2004	19.08	19.10	19.01	19.06
208	AMEX	EEM	Mon, Feb 9, 2004	19.00	19.17	18.89	19.07
207	AMEX	EEM	Fri, Feb 6, 2004	18.57	18.85	18.56	18.80
206	AMEX	EEM	Thu, Feb 5, 2004	18.33	18.42	18.31	18.38
205	AMEX	EEM	Wed, Feb 4, 2004	18.46	18.48	18.39	18.39
204	AMEX	EEM	Tue, Feb 3, 2004	18.67	18.67	18.53	18.56
203	AMEX	EEM	Mon, Feb 2, 2004	18.68	18.68	18.58	18.66
202	AMEX	EEM	Fri, Jan 30, 2004	18.56	18.66	18.52	18.66
201	AMEX	EEM	Thu, Jan 29, 2004	18.90	18.94	18.37	18.68
200	AMEX	EEM	Wed, Jan 28, 2004	19.36	19.38	18.96	18.98
199	AMEX	EEM	Tue, Jan 27, 2004	19.39	19.45	19.22	19.25
198	AMEX	EEM	Mon, Jan 26, 2004	19.27	19.35	19.19	19.35
197	AMEX	EEM	Fri, Jan 23, 2004	19.28	19.29	19.18	19.22
196	AMEX	EEM	Thu, Jan 22, 2004	19.24	19.30	19.10	19.25
195	AMEX	EEM	Wed, Jan 21, 2004	19.27	19.37	19.17	19.30
194	AMEX	EEM	Tue, Jan 20, 2004	19.11	19.29	19.07	19.28
193	AMEX	EEM	Fri, Jan 16, 2004	18.64	18.74	18.61	18.73
192	AMEX	EEM	Thu, Jan 15, 2004	18.97	18.97	18.63	18.65
191	AMEX	EEM	Wed, Jan 14, 2004	18.95	19.07	18.94	19.04
190	AMEX	EEM	Tue, Jan 13, 2004	19.16	19.18	18.95	19.01
189	AMEX	EEM	Mon, Jan 12, 2004	19.18	19.21	19.05	19.12
188	AMEX	EEM	Fri, Jan 9, 2004	19.19	19.29	19.13	19.14
187	AMEX	EEM	Thu, Jan 8, 2004	19.15	19.21	19.01	19.17
186	AMEX	EEM	Wed, Jan 7, 2004	18.94	19.10	18.94	19.10
185	AMEX	EEM	Tue, Jan 6, 2004	19.27	19.27	19.03	19.06
184	AMEX	EEM	Mon, Jan 5, 2004	19.13	19.27	19.00	19.27
183	AMEX	EEM	Fri, Jan 2, 2004	18.34	18.71	18.34	18.62
182	AMEX	EEM	Wed, Dec 31, 2003	18.09	18.23	18.09	18.21
181	AMEX	EEM	Tue, Dec 30, 2003	18.02	18.09	18.00	18.00
180	AMEX	EEM	Mon, Dec 29, 2003	17.78	17.92	17.76	17.92
179	AMEX	EEM	Fri, Dec 26, 2003	17.67	17.67	17.63	17.65
178	AMEX	EEM	Wed, Dec 24, 2003	17.60	17.63	17.57	17.60
177	AMEX	EEM	Tue, Dec 23, 2003	17.50	17.55	17.46	17.55
176	AMEX	EEM	Mon, Dec 22, 2003	17.32	17.50	17.28	17.50
175	AMEX	EEM	Fri, Dec 19, 2003	17.25	17.36	17.25	17.33
174	AMEX	EEM	Thu, Dec 18, 2003	17.09	17.29	17.09	17.29
173	AMEX	EEM	Wed, Dec 17, 2003	17.11	17.11	16.98	17.02
172	AMEX	EEM	Tue, Dec 16, 2003	17.31	17.31	17.14	17.22
171	AMEX	EEM	Mon, Dec 15, 2003	17.42	17.45	17.24	17.29
170	AMEX	EEM	Fri, Dec 12, 2003	17.28	17.28	17.22	17.28
169	AMEX	EEM	Thu, Dec 11, 2003	17.04	17.21	17.02	17.20
168	AMEX	EEM	Wed, Dec 10, 2003	17.04	17.06	16.86	16.89
167	AMEX	EEM	Tue, Dec 9, 2003	17.12	17.15	16.96	16.96
166	AMEX	EEM	Mon, Dec 8, 2003	16.97	17.04	16.96	17.03
165	AMEX	EEM	Fri, Dec 5, 2003	17.00	17.04	16.91	16.99
164	AMEX	EEM	Thu, Dec 4, 2003	17.14	17.14	16.97	17.03
163	AMEX	EEM	Wed, Dec 3, 2003	17.29	17.31	17.14	17.14
162	AMEX	EEM	Tue, Dec 2, 2003	17.28	17.28	17.18	17.20
161	AMEX	EEM	Mon, Dec 1, 2003	17.04	17.28	17.04	17.28
160	AMEX	EEM	Fri, Nov 28, 2003	16.67	16.85	16.64	16.80
159	AMEX	EEM	Wed, Nov 26, 2003	16.65	16.65	16.56	16.65
158	AMEX	EEM	Tue, Nov 25, 2003	16.49	16.54	16.44	16.50
157	AMEX	EEM	Mon, Nov 24, 2003	16.27	16.45	16.24	16.44
156	AMEX	EEM	Fri, Nov 21, 2003	16.18	16.27	16.18	16.27
155	AMEX	EEM	Thu, Nov 20, 2003	16.19	16.22	16.11	16.13
154	AMEX	EEM	Wed, Nov 19, 2003	16.39	16.39	16.28	16.34
153	AMEX	EEM	Tue, Nov 18, 2003	16.52	16.56	16.44	16.44
152	AMEX	EEM	Mon, Nov 17, 2003	16.61	16.61	16.31	16.41
151	AMEX	EEM	Fri, Nov 14, 2003	16.79	16.84	16.68	16.74
150	AMEX	EEM	Thu, Nov 13, 2003	16.81	16.83	16.68	16.82
149	AMEX	EEM	Wed, Nov 12, 2003	16.51	16.72	16.49	16.70
148	AMEX	EEM	Tue, Nov 11, 2003	16.49	16.49	16.34	16.40
147	AMEX	EEM	Mon, Nov 10, 2003	16.81	16.81	16.61	16.62
146	AMEX	EEM	Fri, Nov 7, 2003	16.85	16.91	16.83	16.85
145	AMEX	EEM	Thu, Nov 6, 2003	16.88	16.88	16.75	16.83
144	AMEX	EEM	Wed, Nov 5, 2003	16.97	17.00	16.90	16.95
143	AMEX	EEM	Tue, Nov 4, 2003	17.00	17.00	16.90	16.93
142	AMEX	EEM	Mon, Nov 3, 2003	16.78	16.89	16.76	16.88
141	AMEX	EEM	Fri, Oct 31, 2003	16.64	16.65	16.47	16.49
140	AMEX	EEM	Thu, Oct 30, 2003	16.76	16.77	16.62	16.62
139	AMEX	EEM	Wed, Oct 29, 2003	16.60	16.69	16.57	16.68
138	AMEX	EEM	Tue, Oct 28, 2003	16.53	16.57	16.49	16.55
137	AMEX	EEM	Mon, Oct 27, 2003	16.24	16.33	16.24	16.32
136	AMEX	EEM	Fri, Oct 24, 2003	16.11	16.14	16.06	16.14
135	AMEX	EEM	Thu, Oct 23, 2003	16.22	16.22	16.11	16.22
134	AMEX	EEM	Wed, Oct 22, 2003	16.68	16.68	16.40	16.46
133	AMEX	EEM	Tue, Oct 21, 2003	16.67	16.71	16.64	16.71
132	AMEX	EEM	Mon, Oct 20, 2003	16.66	16.68	16.61	16.63
131	AMEX	EEM	Fri, Oct 17, 2003	16.64	16.64	16.50	16.53
130	AMEX	EEM	Thu, Oct 16, 2003	16.64	16.68	16.61	16.64
129	AMEX	EEM	Wed, Oct 15, 2003	16.64	16.70	16.60	16.64
128	AMEX	EEM	Tue, Oct 14, 2003	16.71	16.71	16.43	16.44
127	AMEX	EEM	Mon, Oct 13, 2003	16.61	16.78	16.61	16.76
126	AMEX	EEM	Fri, Oct 10, 2003	16.40	16.52	16.40	16.51
125	AMEX	EEM	Thu, Oct 9, 2003	16.30	16.39	16.28	16.31
124	AMEX	EEM	Wed, Oct 8, 2003	16.06	16.07	16.02	16.04
123	AMEX	EEM	Tue, Oct 7, 2003	15.99	15.99	15.89	15.92
122	AMEX	EEM	Mon, Oct 6, 2003	15.96	15.97	15.89	15.94
121	AMEX	EEM	Fri, Oct 3, 2003	15.94	15.95	15.85	15.88
120	AMEX	EEM	Thu, Oct 2, 2003	15.65	15.75	15.61	15.72
119	AMEX	EEM	Wed, Oct 1, 2003	15.31	15.50	15.30	15.50
118	AMEX	EEM	Tue, Sep 30, 2003	15.25	15.25	15.06	15.10
117	AMEX	EEM	Mon, Sep 29, 2003	15.07	15.16	15.06	15.15
116	AMEX	EEM	Fri, Sep 26, 2003	15.15	15.15	15.04	15.04
115	AMEX	EEM	Thu, Sep 25, 2003	15.38	15.38	15.15	15.15
114	AMEX	EEM	Wed, Sep 24, 2003	15.55	15.58	15.37	15.38
113	AMEX	EEM	Tue, Sep 23, 2003	15.33	15.36	15.31	15.35
112	AMEX	EEM	Mon, Sep 22, 2003	15.50	15.50	15.25	15.31
111	AMEX	EEM	Fri, Sep 19, 2003	15.66	15.66	15.53	15.57
110	AMEX	EEM	Thu, Sep 18, 2003	15.50	15.67	15.44	15.64
109	AMEX	EEM	Wed, Sep 17, 2003	15.55	15.57	15.45	15.46
108	AMEX	EEM	Tue, Sep 16, 2003	15.37	15.53	15.33	15.53
107	AMEX	EEM	Mon, Sep 15, 2003	15.46	15.46	15.17	15.21
106	AMEX	EEM	Fri, Sep 12, 2003	15.38	15.44	15.28	15.44
105	AMEX	EEM	Thu, Sep 11, 2003	15.36	15.49	15.33	15.33
104	AMEX	EEM	Wed, Sep 10, 2003	15.59	15.59	15.27	15.35
103	AMEX	EEM	Tue, Sep 9, 2003	15.92	15.92	15.59	15.61
102	AMEX	EEM	Mon, Sep 8, 2003	15.75	15.91	15.75	15.89
101	AMEX	EEM	Fri, Sep 5, 2003	15.63	15.63	15.56	15.59
100	AMEX	EEM	Thu, Sep 4, 2003	15.56	15.63	15.55	15.61
99	AMEX	EEM	Wed, Sep 3, 2003	15.64	15.64	15.54	15.55
98	AMEX	EEM	Tue, Sep 2, 2003	15.33	15.43	15.31	15.43
97	AMEX	EEM	Fri, Aug 29, 2003	15.19	15.23	15.19	15.20
96	AMEX	EEM	Thu, Aug 28, 2003	15.04	15.09	14.95	15.09
95	AMEX	EEM	Wed, Aug 27, 2003	14.84	14.99	14.79	14.99
94	AMEX	EEM	Tue, Aug 26, 2003	14.94	14.94	14.73	14.82
93	AMEX	EEM	Mon, Aug 25, 2003	15.10	15.10	14.98	15.00
92	AMEX	EEM	Fri, Aug 22, 2003	15.22	15.22	15.07	15.12
91	AMEX	EEM	Thu, Aug 21, 2003	14.89	15.05	14.87	15.04
90	AMEX	EEM	Wed, Aug 20, 2003	14.73	14.77	14.68	14.77
89	AMEX	EEM	Tue, Aug 19, 2003	14.78	14.78	14.68	14.77
88	AMEX	EEM	Mon, Aug 18, 2003	14.52	14.70	14.51	14.70
87	AMEX	EEM	Fri, Aug 15, 2003	14.39	14.39	14.39	14.39
86	AMEX	EEM	Thu, Aug 14, 2003	14.35	14.54	14.35	14.53
85	AMEX	EEM	Wed, Aug 13, 2003	14.32	14.39	14.25	14.34
84	AMEX	EEM	Tue, Aug 12, 2003	14.11	14.16	14.09	14.14
83	AMEX	EEM	Mon, Aug 11, 2003	14.11	14.14	14.06	14.09
82	AMEX	EEM	Fri, Aug 8, 2003	14.05	14.06	13.99	14.03
81	AMEX	EEM	Thu, Aug 7, 2003	13.93	13.98	13.90	13.93
80	AMEX	EEM	Wed, Aug 6, 2003	13.89	13.91	13.80	13.83
79	AMEX	EEM	Tue, Aug 5, 2003	14.05	14.05	13.90	13.90
78	AMEX	EEM	Mon, Aug 4, 2003	14.13	14.14	14.00	14.05
77	AMEX	EEM	Fri, Aug 1, 2003	14.11	14.13	14.09	14.11
76	AMEX	EEM	Thu, Jul 31, 2003	14.03	14.12	14.03	14.08
75	AMEX	EEM	Wed, Jul 30, 2003	14.08	14.08	13.98	14.01
74	AMEX	EEM	Tue, Jul 29, 2003	14.22	14.22	14.10	14.11
73	AMEX	EEM	Mon, Jul 28, 2003	14.20	14.24	14.16	14.19
72	AMEX	EEM	Fri, Jul 25, 2003	13.99	14.12	13.97	14.12
71	AMEX	EEM	Thu, Jul 24, 2003	13.92	14.01	13.89	13.89
70	AMEX	EEM	Wed, Jul 23, 2003	13.87	13.87	13.74	13.82
69	AMEX	EEM	Tue, Jul 22, 2003	13.78	13.93	13.77	13.91
68	AMEX	EEM	Mon, Jul 21, 2003	13.88	13.88	13.73	13.75
67	AMEX	EEM	Fri, Jul 18, 2003	13.77	13.93	13.77	13.93
66	AMEX	EEM	Thu, Jul 17, 2003	14.03	14.03	13.75	13.75
65	AMEX	EEM	Wed, Jul 16, 2003	14.08	14.16	14.04	14.12
64	AMEX	EEM	Tue, Jul 15, 2003	14.36	14.36	14.11	14.11
63	AMEX	EEM	Mon, Jul 14, 2003	14.19	14.34	14.19	14.29
62	AMEX	EEM	Fri, Jul 11, 2003	13.92	14.04	13.92	14.04
61	AMEX	EEM	Thu, Jul 10, 2003	14.09	14.09	13.88	13.92
60	AMEX	EEM	Wed, Jul 9, 2003	14.19	14.19	14.11	14.17
59	AMEX	EEM	Tue, Jul 8, 2003	14.19	14.23	14.14	14.20
58	AMEX	EEM	Mon, Jul 7, 2003	13.97	14.16	13.97	14.16
57	AMEX	EEM	Thu, Jul 3, 2003	13.82	13.83	13.79	13.82
56	AMEX	EEM	Wed, Jul 2, 2003	13.62	13.79	13.62	13.78
55	AMEX	EEM	Tue, Jul 1, 2003	13.37	13.48	13.33	13.47
54	AMEX	EEM	Mon, Jun 30, 2003	13.37	13.37	13.30	13.32
53	AMEX	EEM	Fri, Jun 27, 2003	13.41	13.42	13.30	13.33
52	AMEX	EEM	Thu, Jun 26, 2003	13.31	13.40	13.29	13.39
51	AMEX	EEM	Wed, Jun 25, 2003	13.17	13.33	13.17	13.25
50	AMEX	EEM	Tue, Jun 24, 2003	13.18	13.18	13.07	13.14
49	AMEX	EEM	Mon, Jun 23, 2003	13.53	13.53	13.24	13.24
48	AMEX	EEM	Fri, Jun 20, 2003	13.61	13.63	13.53	13.57
47	AMEX	EEM	Thu, Jun 19, 2003	13.68	13.71	13.56	13.57
46	AMEX	EEM	Wed, Jun 18, 2003	13.59	13.65	13.54	13.57
45	AMEX	EEM	Tue, Jun 17, 2003	13.48	13.63	13.48	13.62
44	AMEX	EEM	Mon, Jun 16, 2003	13.24	13.35	13.23	13.35
43	AMEX	EEM	Fri, Jun 13, 2003	13.18	13.22	13.17	13.21
42	AMEX	EEM	Thu, Jun 12, 2003	13.13	13.21	13.12	13.21
41	AMEX	EEM	Wed, Jun 11, 2003	13.09	13.12	13.00	13.11
40	AMEX	EEM	Tue, Jun 10, 2003	12.97	13.10	12.97	13.10
39	AMEX	EEM	Mon, Jun 9, 2003	13.10	13.10	12.93	12.97
38	AMEX	EEM	Fri, Jun 6, 2003	13.03	13.21	13.03	13.08
37	AMEX	EEM	Thu, Jun 5, 2003	12.99	12.99	12.87	12.96
36	AMEX	EEM	Wed, Jun 4, 2003	12.78	12.95	12.78	12.94
35	AMEX	EEM	Tue, Jun 3, 2003	12.89	12.89	12.67	12.78
34	AMEX	EEM	Mon, Jun 2, 2003	12.82	13.02	12.82	12.88
33	AMEX	EEM	Fri, May 30, 2003	12.67	12.79	12.64	12.79
32	AMEX	EEM	Thu, May 29, 2003	12.61	12.66	12.59	12.64
31	AMEX	EEM	Wed, May 28, 2003	12.57	12.64	12.57	12.62
30	AMEX	EEM	Tue, May 27, 2003	12.16	12.58	12.16	12.57
29	AMEX	EEM	Fri, May 23, 2003	12.09	12.16	12.09	12.13
28	AMEX	EEM	Thu, May 22, 2003	11.91	12.01	11.91	12.01
27	AMEX	EEM	Wed, May 21, 2003	11.87	11.91	11.81	11.90
26	AMEX	EEM	Tue, May 20, 2003	11.86	11.91	11.83	11.89
25	AMEX	EEM	Mon, May 19, 2003	12.04	12.04	11.79	11.83
24	AMEX	EEM	Fri, May 16, 2003	12.14	12.17	12.09	12.12
23	AMEX	EEM	Thu, May 15, 2003	12.11	12.11	12.08	12.11
22	AMEX	EEM	Wed, May 14, 2003	12.15	12.15	12.07	12.09
21	AMEX	EEM	Tue, May 13, 2003	12.18	12.18	12.12	12.15
20	AMEX	EEM	Mon, May 12, 2003	12.11	12.22	12.10	12.22
19	AMEX	EEM	Fri, May 9, 2003	11.93	12.06	11.93	12.05
18	AMEX	EEM	Thu, May 8, 2003	11.94	11.95	11.90	11.91
17	AMEX	EEM	Wed, May 7, 2003	11.99	12.02	11.98	12.02
16	AMEX	EEM	Tue, May 6, 2003	11.98	12.05	11.97	12.04
15	AMEX	EEM	Mon, May 5, 2003	11.89	11.98	11.89	11.98
14	AMEX	EEM	Fri, May 2, 2003	11.71	11.85	11.71	11.85
13	AMEX	EEM	Thu, May 1, 2003	11.68	11.73	11.67	11.67
12	AMEX	EEM	Wed, Apr 30, 2003	11.72	11.73	11.69	11.72
11	AMEX	EEM	Tue, Apr 29, 2003	11.60	11.76	11.60	11.75
10	AMEX	EEM	Mon, Apr 28, 2003	11.27	11.42	11.27	11.42
9	AMEX	EEM	Fri, Apr 25, 2003	11.27	11.27	11.22	11.24
8	AMEX	EEM	Thu, Apr 24, 2003	11.57	11.57	11.40	11.43
7	AMEX	EEM	Wed, Apr 23, 2003	11.61	11.66	11.57	11.66
6	AMEX	EEM	Tue, Apr 22, 2003	11.56	11.60	11.53	11.60
5	AMEX	EEM	Mon, Apr 21, 2003	11.58	11.58	11.56	11.56
4	AMEX	EEM	Thu, Apr 17, 2003	11.55	11.57	11.53	11.57
3	AMEX	EEM	Wed, Apr 16, 2003	11.48	11.53	11.48	11.49
2	AMEX	EEM	Tue, Apr 15, 2003	11.29	11.39	11.29	11.36
1	AMEX	EEM	Mon, Apr 14, 2003	11.14	11.22	11.14	11.22
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI Emerging Index Fund AMEX:EEM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024