Ishares MSCI Emerging Markets Small Cap Index Fund AMEX:EEMS Historical Prices

Below are the 2795 trading days of historical prices for EEMS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2795	AMEX	EEMS	Thu, Jan 19, 2023	50.69	50.81	50.56	50.61
2794	AMEX	EEMS	Wed, Jan 18, 2023	51.21	51.21	50.39	50.40
2793	AMEX	EEMS	Tue, Jan 17, 2023	50.92	50.92	50.65	50.81
2792	AMEX	EEMS	Fri, Jan 13, 2023	50.68	50.98	50.68	50.98
2791	AMEX	EEMS	Thu, Jan 12, 2023	50.78	51.10	50.47	50.94
2790	AMEX	EEMS	Wed, Jan 11, 2023	50.37	50.78	50.35	50.78
2789	AMEX	EEMS	Tue, Jan 10, 2023	50.18	50.48	50.07	50.39
2788	AMEX	EEMS	Mon, Jan 9, 2023	50.16	50.45	50.13	50.16
2787	AMEX	EEMS	Fri, Jan 6, 2023	49.28	49.80	49.21	49.76
2786	AMEX	EEMS	Thu, Jan 5, 2023	48.61	48.78	48.51	48.69
2785	AMEX	EEMS	Wed, Jan 4, 2023	48.72	49.20	48.58	49.20
2784	AMEX	EEMS	Tue, Jan 3, 2023	48.64	48.72	48.30	48.39
2783	AMEX	EEMS	Fri, Dec 30, 2022	48.67	48.72	48.15	48.28
2782	AMEX	EEMS	Thu, Dec 29, 2022	48.60	48.78	48.56	48.74
2781	AMEX	EEMS	Wed, Dec 28, 2022	48.59	48.75	48.11	48.15
2780	AMEX	EEMS	Tue, Dec 27, 2022	48.52	48.88	48.52	48.72
2779	AMEX	EEMS	Fri, Dec 23, 2022	48.01	48.24	48.00	48.15
2778	AMEX	EEMS	Thu, Dec 22, 2022	48.39	48.39	47.92	48.20
2777	AMEX	EEMS	Wed, Dec 21, 2022	48.38	48.72	48.34	48.64
2776	AMEX	EEMS	Tue, Dec 20, 2022	48.39	48.64	48.39	48.60
2775	AMEX	EEMS	Mon, Dec 19, 2022	48.65	48.72	48.43	48.49
2774	AMEX	EEMS	Fri, Dec 16, 2022	48.50	48.68	48.42	48.56
2773	AMEX	EEMS	Thu, Dec 15, 2022	48.93	48.97	48.50	48.56
2772	AMEX	EEMS	Wed, Dec 14, 2022	49.40	49.58	49.11	49.34
2771	AMEX	EEMS	Tue, Dec 13, 2022	49.68	49.88	49.30	49.33
2770	AMEX	EEMS	Mon, Dec 12, 2022	49.35	49.49	49.09	48.92
2769	AMEX	EEMS	Fri, Dec 9, 2022	49.58	49.67	49.25	49.32
2768	AMEX	EEMS	Thu, Dec 8, 2022	49.67	49.80	49.50	49.56
2767	AMEX	EEMS	Wed, Dec 7, 2022	49.22	49.47	49.22	49.35
2766	AMEX	EEMS	Tue, Dec 6, 2022	49.60	49.75	49.14	49.44
2765	AMEX	EEMS	Mon, Dec 5, 2022	50.13	50.23	49.75	49.88
2764	AMEX	EEMS	Fri, Dec 2, 2022	50.00	50.48	50.00	50.41
2763	AMEX	EEMS	Thu, Dec 1, 2022	50.35	50.36	49.96	50.17
2762	AMEX	EEMS	Wed, Nov 30, 2022	49.62	50.07	49.19	49.98
2761	AMEX	EEMS	Tue, Nov 29, 2022	48.91	49.05	48.84	49.05
2760	AMEX	EEMS	Mon, Nov 28, 2022	48.71	48.88	48.34	48.41
2759	AMEX	EEMS	Fri, Nov 25, 2022	48.76	48.76	48.56	48.58
2758	AMEX	EEMS	Wed, Nov 23, 2022	48.31	48.53	48.31	48.45
2757	AMEX	EEMS	Tue, Nov 22, 2022	47.97	48.13	47.86	48.07
2756	AMEX	EEMS	Mon, Nov 21, 2022	48.05	48.05	47.80	47.95
2755	AMEX	EEMS	Fri, Nov 18, 2022	48.43	48.43	48.24	48.25
2754	AMEX	EEMS	Thu, Nov 17, 2022	47.84	48.32	47.82	48.32
2753	AMEX	EEMS	Wed, Nov 16, 2022	48.88	48.88	48.35	48.43
2752	AMEX	EEMS	Tue, Nov 15, 2022	49.67	49.67	49.12	49.30
2751	AMEX	EEMS	Mon, Nov 14, 2022	48.74	49.07	48.74	48.83
2750	AMEX	EEMS	Fri, Nov 11, 2022	48.62	48.90	48.40	48.74
2749	AMEX	EEMS	Thu, Nov 10, 2022	48.07	48.48	47.90	48.44
2748	AMEX	EEMS	Wed, Nov 9, 2022	47.52	47.82	47.23	47.30
2747	AMEX	EEMS	Tue, Nov 8, 2022	47.62	47.95	47.44	47.61
2746	AMEX	EEMS	Mon, Nov 7, 2022	47.58	47.65	47.38	47.54
2745	AMEX	EEMS	Fri, Nov 4, 2022	47.29	47.49	46.97	47.41
2744	AMEX	EEMS	Thu, Nov 3, 2022	45.80	46.31	45.72	46.18
2743	AMEX	EEMS	Wed, Nov 2, 2022	46.20	46.66	45.64	45.75
2742	AMEX	EEMS	Tue, Nov 1, 2022	46.39	46.39	45.93	46.15
2741	AMEX	EEMS	Mon, Oct 31, 2022	45.28	45.75	45.28	45.68
2740	AMEX	EEMS	Fri, Oct 28, 2022	45.31	45.74	45.26	45.68
2739	AMEX	EEMS	Thu, Oct 27, 2022	45.72	45.86	45.54	45.64
2738	AMEX	EEMS	Wed, Oct 26, 2022	45.19	45.86	45.19	45.56
2737	AMEX	EEMS	Tue, Oct 25, 2022	44.88	45.33	44.88	45.27
2736	AMEX	EEMS	Mon, Oct 24, 2022	45.00	45.10	44.81	45.06
2735	AMEX	EEMS	Fri, Oct 21, 2022	45.16	45.78	45.16	45.78
2734	AMEX	EEMS	Thu, Oct 20, 2022	45.47	45.95	45.35	45.42
2733	AMEX	EEMS	Wed, Oct 19, 2022	45.24	45.42	45.03	45.16
2732	AMEX	EEMS	Tue, Oct 18, 2022	46.01	46.01	45.47	45.69
2731	AMEX	EEMS	Mon, Oct 17, 2022	45.69	45.83	45.65	45.65
2730	AMEX	EEMS	Fri, Oct 14, 2022	45.39	45.39	44.60	44.65
2729	AMEX	EEMS	Thu, Oct 13, 2022	44.08	45.42	43.86	45.24
2728	AMEX	EEMS	Wed, Oct 12, 2022	45.23	45.33	45.09	45.18
2727	AMEX	EEMS	Tue, Oct 11, 2022	45.33	45.63	45.07	45.09
2726	AMEX	EEMS	Mon, Oct 10, 2022	46.04	46.04	45.54	45.75
2725	AMEX	EEMS	Fri, Oct 7, 2022	46.58	46.60	46.00	46.07
2724	AMEX	EEMS	Thu, Oct 6, 2022	47.03	47.16	46.83	46.83
2723	AMEX	EEMS	Wed, Oct 5, 2022	46.77	47.15	46.58	46.92
2722	AMEX	EEMS	Tue, Oct 4, 2022	46.97	47.41	46.94	47.37
2721	AMEX	EEMS	Mon, Oct 3, 2022	45.58	46.20	45.45	46.03
2720	AMEX	EEMS	Fri, Sep 30, 2022	45.08	45.57	45.08	45.36
2719	AMEX	EEMS	Thu, Sep 29, 2022	45.28	45.28	44.69	45.04
2718	AMEX	EEMS	Wed, Sep 28, 2022	45.00	45.90	44.98	45.80
2717	AMEX	EEMS	Tue, Sep 27, 2022	45.81	45.93	45.31	45.41
2716	AMEX	EEMS	Mon, Sep 26, 2022	45.69	45.84	45.33	45.33
2715	AMEX	EEMS	Fri, Sep 23, 2022	46.91	46.91	46.34	46.57
2714	AMEX	EEMS	Thu, Sep 22, 2022	48.08	48.08	47.73	47.85
2713	AMEX	EEMS	Wed, Sep 21, 2022	48.30	48.53	47.87	47.87
2712	AMEX	EEMS	Tue, Sep 20, 2022	48.48	48.68	48.36	48.53
2711	AMEX	EEMS	Mon, Sep 19, 2022	48.19	48.79	48.19	48.70
2710	AMEX	EEMS	Fri, Sep 16, 2022	48.69	48.91	48.55	48.73
2709	AMEX	EEMS	Thu, Sep 15, 2022	49.42	49.58	49.15	49.15
2708	AMEX	EEMS	Wed, Sep 14, 2022	49.39	49.76	49.39	49.67
2707	AMEX	EEMS	Tue, Sep 13, 2022	49.68	49.73	48.91	49.04
2706	AMEX	EEMS	Mon, Sep 12, 2022	50.56	50.88	50.55	50.73
2705	AMEX	EEMS	Fri, Sep 9, 2022	49.80	50.22	49.80	50.15
2704	AMEX	EEMS	Thu, Sep 8, 2022	49.24	49.53	49.22	49.53
2703	AMEX	EEMS	Wed, Sep 7, 2022	48.75	49.44	48.75	49.41
2702	AMEX	EEMS	Tue, Sep 6, 2022	49.35	49.35	48.92	49.03
2701	AMEX	EEMS	Fri, Sep 2, 2022	49.82	50.09	49.42	49.50
2700	AMEX	EEMS	Thu, Sep 1, 2022	49.69	49.81	49.41	49.69
2699	AMEX	EEMS	Wed, Aug 31, 2022	50.00	50.14	49.85	49.85
2698	AMEX	EEMS	Tue, Aug 30, 2022	50.39	50.39	49.71	49.86
2697	AMEX	EEMS	Mon, Aug 29, 2022	49.95	50.27	49.95	50.00
2696	AMEX	EEMS	Fri, Aug 26, 2022	51.06	51.17	50.16	50.17
2695	AMEX	EEMS	Thu, Aug 25, 2022	50.47	50.93	50.47	50.81
2694	AMEX	EEMS	Wed, Aug 24, 2022	49.88	50.43	49.88	50.15
2693	AMEX	EEMS	Tue, Aug 23, 2022	50.23	50.23	49.96	50.01
2692	AMEX	EEMS	Mon, Aug 22, 2022	49.60	49.70	49.49	49.65
2691	AMEX	EEMS	Fri, Aug 19, 2022	50.32	50.32	50.05	50.09
2690	AMEX	EEMS	Thu, Aug 18, 2022	50.74	50.86	50.65	50.76
2689	AMEX	EEMS	Wed, Aug 17, 2022	50.87	51.11	50.76	50.94
2688	AMEX	EEMS	Tue, Aug 16, 2022	51.10	51.31	51.08	51.31
2687	AMEX	EEMS	Mon, Aug 15, 2022	50.96	51.26	50.96	51.26
2686	AMEX	EEMS	Fri, Aug 12, 2022	50.71	51.30	50.71	51.30
2685	AMEX	EEMS	Thu, Aug 11, 2022	51.03	51.05	50.48	50.57
2684	AMEX	EEMS	Wed, Aug 10, 2022	50.38	50.66	50.38	50.58
2683	AMEX	EEMS	Tue, Aug 9, 2022	49.99	49.99	49.66	49.67
2682	AMEX	EEMS	Mon, Aug 8, 2022	49.91	50.19	49.79	49.95
2681	AMEX	EEMS	Fri, Aug 5, 2022	49.34	49.82	49.34	49.81
2680	AMEX	EEMS	Thu, Aug 4, 2022	49.39	49.78	49.36	49.63
2679	AMEX	EEMS	Wed, Aug 3, 2022	48.98	49.43	48.84	49.32
2678	AMEX	EEMS	Tue, Aug 2, 2022	49.07	49.40	48.91	48.91
2677	AMEX	EEMS	Mon, Aug 1, 2022	49.30	49.73	49.24	49.42
2676	AMEX	EEMS	Fri, Jul 29, 2022	49.24	49.58	49.20	49.58
2675	AMEX	EEMS	Thu, Jul 28, 2022	48.96	49.39	48.70	49.38
2674	AMEX	EEMS	Wed, Jul 27, 2022	48.31	49.16	48.31	48.95
2673	AMEX	EEMS	Tue, Jul 26, 2022	48.35	48.39	47.85	47.85
2672	AMEX	EEMS	Mon, Jul 25, 2022	48.36	48.60	48.36	48.51
2671	AMEX	EEMS	Fri, Jul 22, 2022	48.43	48.63	48.08	48.35
2670	AMEX	EEMS	Thu, Jul 21, 2022	48.30	48.51	48.19	48.51
2669	AMEX	EEMS	Wed, Jul 20, 2022	47.96	48.20	47.86	48.01
2668	AMEX	EEMS	Tue, Jul 19, 2022	47.81	48.29	47.81	48.15
2667	AMEX	EEMS	Mon, Jul 18, 2022	47.54	47.67	47.06	47.19
2666	AMEX	EEMS	Fri, Jul 15, 2022	46.58	46.97	46.42	46.89
2665	AMEX	EEMS	Thu, Jul 14, 2022	46.37	46.61	45.95	46.54
2664	AMEX	EEMS	Wed, Jul 13, 2022	46.31	46.96	46.21	46.75
2663	AMEX	EEMS	Tue, Jul 12, 2022	46.88	47.09	46.75	46.84
2662	AMEX	EEMS	Mon, Jul 11, 2022	47.29	47.38	47.00	47.22
2661	AMEX	EEMS	Fri, Jul 8, 2022	47.69	48.07	47.62	47.88
2660	AMEX	EEMS	Thu, Jul 7, 2022	47.56	47.94	47.55	47.82
2659	AMEX	EEMS	Wed, Jul 6, 2022	46.89	47.11	46.67	46.92
2658	AMEX	EEMS	Tue, Jul 5, 2022	46.51	47.13	46.45	47.07
2657	AMEX	EEMS	Fri, Jul 1, 2022	47.30	47.64	47.13	47.57
2656	AMEX	EEMS	Thu, Jun 30, 2022	47.74	48.23	47.48	48.04
2655	AMEX	EEMS	Wed, Jun 29, 2022	48.66	48.70	48.33	48.55
2654	AMEX	EEMS	Tue, Jun 28, 2022	49.07	49.31	48.52	48.64
2653	AMEX	EEMS	Mon, Jun 27, 2022	49.22	49.40	49.00	49.15
2652	AMEX	EEMS	Fri, Jun 24, 2022	48.44	49.11	48.44	49.09
2651	AMEX	EEMS	Thu, Jun 23, 2022	47.87	48.20	47.76	47.97
2650	AMEX	EEMS	Wed, Jun 22, 2022	47.81	48.24	47.80	47.91
2649	AMEX	EEMS	Tue, Jun 21, 2022	48.79	49.05	48.71	48.89
2648	AMEX	EEMS	Fri, Jun 17, 2022	48.69	48.99	48.51	48.70
2647	AMEX	EEMS	Thu, Jun 16, 2022	48.79	49.01	48.58	48.67
2646	AMEX	EEMS	Wed, Jun 15, 2022	49.58	50.40	49.57	50.24
2645	AMEX	EEMS	Tue, Jun 14, 2022	49.63	49.75	49.38	49.62
2644	AMEX	EEMS	Mon, Jun 13, 2022	49.91	50.14	49.28	49.34
2643	AMEX	EEMS	Fri, Jun 10, 2022	51.37	51.58	51.08	51.08
2642	AMEX	EEMS	Thu, Jun 9, 2022	52.28	52.48	51.72	51.81
2641	AMEX	EEMS	Wed, Jun 8, 2022	52.66	52.79	52.48	52.61
2640	AMEX	EEMS	Tue, Jun 7, 2022	52.67	52.97	52.66	52.93
2639	AMEX	EEMS	Mon, Jun 6, 2022	53.43	53.44	52.76	52.82
2638	AMEX	EEMS	Fri, Jun 3, 2022	53.33	53.33	52.83	52.90
2637	AMEX	EEMS	Thu, Jun 2, 2022	53.31	53.94	53.28	53.94
2636	AMEX	EEMS	Wed, Jun 1, 2022	53.77	53.89	53.07	53.09
2635	AMEX	EEMS	Tue, May 31, 2022	53.68	53.73	53.27	53.27
2634	AMEX	EEMS	Fri, May 27, 2022	52.48	52.87	52.48	52.80
2633	AMEX	EEMS	Thu, May 26, 2022	51.80	52.32	51.80	52.27
2632	AMEX	EEMS	Wed, May 25, 2022	51.48	51.86	51.30	51.69
2631	AMEX	EEMS	Tue, May 24, 2022	51.64	51.83	51.34	51.72
2630	AMEX	EEMS	Mon, May 23, 2022	52.12	52.56	52.12	52.54
2629	AMEX	EEMS	Fri, May 20, 2022	52.04	52.17	51.18	51.85
2628	AMEX	EEMS	Thu, May 19, 2022	51.44	51.96	51.32	51.76
2627	AMEX	EEMS	Wed, May 18, 2022	51.81	51.89	50.91	50.92
2626	AMEX	EEMS	Tue, May 17, 2022	52.12	52.15	51.83	52.03
2625	AMEX	EEMS	Mon, May 16, 2022	51.01	51.13	50.77	51.01
2624	AMEX	EEMS	Fri, May 13, 2022	50.42	51.09	50.42	50.95
2623	AMEX	EEMS	Thu, May 12, 2022	49.69	50.17	49.39	49.91
2622	AMEX	EEMS	Wed, May 11, 2022	50.91	51.24	50.00	50.30
2621	AMEX	EEMS	Tue, May 10, 2022	51.43	51.43	50.68	51.11
2620	AMEX	EEMS	Mon, May 9, 2022	51.43	51.70	50.79	50.83
2619	AMEX	EEMS	Fri, May 6, 2022	52.78	52.88	52.28	52.76
2618	AMEX	EEMS	Thu, May 5, 2022	54.02	54.02	52.69	53.00
2617	AMEX	EEMS	Wed, May 4, 2022	54.00	54.95	53.60	54.95
2616	AMEX	EEMS	Tue, May 3, 2022	54.28	54.62	54.21	54.27
2615	AMEX	EEMS	Mon, May 2, 2022	54.07	54.21	53.50	53.89
2614	AMEX	EEMS	Fri, Apr 29, 2022	54.86	55.32	54.44	54.51
2613	AMEX	EEMS	Thu, Apr 28, 2022	54.41	54.61	53.93	54.60
2612	AMEX	EEMS	Wed, Apr 27, 2022	54.07	54.48	53.90	54.16
2611	AMEX	EEMS	Tue, Apr 26, 2022	54.52	54.66	53.79	53.83
2610	AMEX	EEMS	Mon, Apr 25, 2022	54.67	55.23	54.47	55.08
2609	AMEX	EEMS	Fri, Apr 22, 2022	56.14	56.23	55.53	55.53
2608	AMEX	EEMS	Thu, Apr 21, 2022	56.95	57.14	56.00	56.18
2607	AMEX	EEMS	Wed, Apr 20, 2022	56.82	57.05	56.69	56.83
2606	AMEX	EEMS	Tue, Apr 19, 2022	56.37	56.85	56.19	56.85
2605	AMEX	EEMS	Mon, Apr 18, 2022	56.68	56.94	56.52	56.68
2604	AMEX	EEMS	Thu, Apr 14, 2022	57.17	57.17	56.78	56.78
2603	AMEX	EEMS	Wed, Apr 13, 2022	57.24	57.34	57.07	57.21
2602	AMEX	EEMS	Tue, Apr 12, 2022	57.24	57.35	56.62	56.62
2601	AMEX	EEMS	Mon, Apr 11, 2022	57.11	57.21	56.64	56.64
2600	AMEX	EEMS	Fri, Apr 8, 2022	57.46	57.79	57.40	57.40
2599	AMEX	EEMS	Thu, Apr 7, 2022	57.44	57.70	57.27	57.40
2598	AMEX	EEMS	Wed, Apr 6, 2022	58.03	58.09	57.65	57.74
2597	AMEX	EEMS	Tue, Apr 5, 2022	59.02	59.02	58.24	58.24
2596	AMEX	EEMS	Mon, Apr 4, 2022	58.55	59.05	58.55	58.95
2595	AMEX	EEMS	Fri, Apr 1, 2022	57.72	57.97	57.42	57.84
2594	AMEX	EEMS	Thu, Mar 31, 2022	57.17	57.53	56.97	57.00
2593	AMEX	EEMS	Wed, Mar 30, 2022	57.48	57.80	57.32	57.37
2592	AMEX	EEMS	Tue, Mar 29, 2022	57.50	58.03	57.34	57.62
2591	AMEX	EEMS	Mon, Mar 28, 2022	56.51	56.88	56.16	56.88
2590	AMEX	EEMS	Fri, Mar 25, 2022	56.66	56.72	56.43	56.56
2589	AMEX	EEMS	Thu, Mar 24, 2022	57.10	57.10	56.69	56.81
2588	AMEX	EEMS	Wed, Mar 23, 2022	56.28	56.48	56.12	56.21
2587	AMEX	EEMS	Tue, Mar 22, 2022	56.57	56.79	56.39	56.55
2586	AMEX	EEMS	Mon, Mar 21, 2022	55.89	56.16	55.60	55.85
2585	AMEX	EEMS	Fri, Mar 18, 2022	55.50	56.43	55.44	56.21
2584	AMEX	EEMS	Thu, Mar 17, 2022	55.34	55.84	55.16	55.63
2583	AMEX	EEMS	Wed, Mar 16, 2022	54.59	55.50	54.23	55.50
2582	AMEX	EEMS	Tue, Mar 15, 2022	52.98	53.51	52.69	53.34
2581	AMEX	EEMS	Mon, Mar 14, 2022	53.78	54.10	53.19	53.25
2580	AMEX	EEMS	Fri, Mar 11, 2022	54.82	54.87	53.49	53.63
2579	AMEX	EEMS	Thu, Mar 10, 2022	54.45	54.48	54.03	54.26
2578	AMEX	EEMS	Wed, Mar 9, 2022	54.53	55.00	54.30	54.88
2577	AMEX	EEMS	Tue, Mar 8, 2022	52.97	53.68	52.75	53.10
2576	AMEX	EEMS	Mon, Mar 7, 2022	54.04	54.17	52.62	52.62
2575	AMEX	EEMS	Fri, Mar 4, 2022	54.79	55.17	54.18	54.50
2574	AMEX	EEMS	Thu, Mar 3, 2022	56.21	56.52	55.68	55.73
2573	AMEX	EEMS	Wed, Mar 2, 2022	55.77	56.49	55.77	56.20
2572	AMEX	EEMS	Tue, Mar 1, 2022	55.93	56.25	55.40	55.58
2571	AMEX	EEMS	Mon, Feb 28, 2022	55.72	56.34	55.71	56.34
2570	AMEX	EEMS	Fri, Feb 25, 2022	56.07	56.66	56.04	56.66
2569	AMEX	EEMS	Thu, Feb 24, 2022	53.74	55.37	53.32	55.23
2568	AMEX	EEMS	Wed, Feb 23, 2022	57.15	57.34	56.50	56.50
2567	AMEX	EEMS	Tue, Feb 22, 2022	56.68	57.11	56.46	56.52
2566	AMEX	EEMS	Fri, Feb 18, 2022	57.67	57.68	57.32	57.34
2565	AMEX	EEMS	Thu, Feb 17, 2022	57.79	58.03	57.44	57.67
2564	AMEX	EEMS	Wed, Feb 16, 2022	57.92	58.45	57.90	58.23
2563	AMEX	EEMS	Tue, Feb 15, 2022	57.66	57.84	57.36	57.84
2562	AMEX	EEMS	Mon, Feb 14, 2022	57.21	57.35	56.55	56.91
2561	AMEX	EEMS	Fri, Feb 11, 2022	58.59	58.84	57.67	57.68
2560	AMEX	EEMS	Thu, Feb 10, 2022	58.63	59.29	58.63	58.81
2559	AMEX	EEMS	Wed, Feb 9, 2022	59.11	59.56	59.11	59.56
2558	AMEX	EEMS	Tue, Feb 8, 2022	58.39	58.79	58.39	58.67
2557	AMEX	EEMS	Mon, Feb 7, 2022	58.37	58.90	58.36	58.53
2556	AMEX	EEMS	Fri, Feb 4, 2022	57.81	58.43	57.66	58.26
2555	AMEX	EEMS	Thu, Feb 3, 2022	58.13	58.29	58.02	58.22
2554	AMEX	EEMS	Wed, Feb 2, 2022	58.76	58.86	58.50	58.68
2553	AMEX	EEMS	Tue, Feb 1, 2022	58.50	58.64	58.01	58.52
2552	AMEX	EEMS	Mon, Jan 31, 2022	57.86	58.47	57.24	58.45
2551	AMEX	EEMS	Fri, Jan 28, 2022	56.63	56.87	56.29	56.81
2550	AMEX	EEMS	Thu, Jan 27, 2022	56.71	56.92	56.21	56.33
2549	AMEX	EEMS	Wed, Jan 26, 2022	57.73	57.79	56.76	57.00
2548	AMEX	EEMS	Tue, Jan 25, 2022	57.42	57.64	56.80	57.44
2547	AMEX	EEMS	Mon, Jan 24, 2022	57.50	57.50	56.44	57.50
2546	AMEX	EEMS	Fri, Jan 21, 2022	59.32	59.35	58.77	58.86
2545	AMEX	EEMS	Thu, Jan 20, 2022	60.16	60.54	59.65	59.73
2544	AMEX	EEMS	Wed, Jan 19, 2022	59.95	59.95	59.58	59.62
2543	AMEX	EEMS	Tue, Jan 18, 2022	59.62	59.73	59.37	59.50
2542	AMEX	EEMS	Fri, Jan 14, 2022	60.07	60.29	60.02	60.29
2541	AMEX	EEMS	Thu, Jan 13, 2022	60.61	60.68	60.31	60.37
2540	AMEX	EEMS	Wed, Jan 12, 2022	60.71	60.93	60.45	60.93
2539	AMEX	EEMS	Tue, Jan 11, 2022	59.56	60.15	59.48	60.15
2538	AMEX	EEMS	Mon, Jan 10, 2022	59.64	59.65	59.29	59.52
2537	AMEX	EEMS	Fri, Jan 7, 2022	59.64	59.85	59.43	59.84
2536	AMEX	EEMS	Thu, Jan 6, 2022	59.61	59.83	59.32	59.63
2535	AMEX	EEMS	Wed, Jan 5, 2022	60.31	60.33	59.45	59.45
2534	AMEX	EEMS	Tue, Jan 4, 2022	60.54	60.63	60.27	60.38
2533	AMEX	EEMS	Mon, Jan 3, 2022	60.35	60.71	60.35	60.58
2532	AMEX	EEMS	Fri, Dec 31, 2021	60.41	60.72	60.20	60.22
2531	AMEX	EEMS	Thu, Dec 30, 2021	60.21	60.44	60.21	60.41
2530	AMEX	EEMS	Wed, Dec 29, 2021	59.94	60.18	59.86	60.06
2529	AMEX	EEMS	Tue, Dec 28, 2021	60.06	60.06	59.88	59.96
2528	AMEX	EEMS	Mon, Dec 27, 2021	59.67	60.00	59.63	59.97
2527	AMEX	EEMS	Thu, Dec 23, 2021	59.25	59.66	59.25	59.44
2526	AMEX	EEMS	Wed, Dec 22, 2021	58.80	59.27	58.73	59.27
2525	AMEX	EEMS	Tue, Dec 21, 2021	58.49	58.80	58.31	58.71
2524	AMEX	EEMS	Mon, Dec 20, 2021	57.79	58.09	57.49	57.94
2523	AMEX	EEMS	Fri, Dec 17, 2021	58.57	58.75	58.45	58.58
2522	AMEX	EEMS	Thu, Dec 16, 2021	59.23	59.47	58.83	58.83
2521	AMEX	EEMS	Wed, Dec 15, 2021	58.46	59.05	58.23	59.05
2520	AMEX	EEMS	Tue, Dec 14, 2021	58.50	58.67	58.32	58.46
2519	AMEX	EEMS	Mon, Dec 13, 2021	59.23	59.27	58.80	58.90
2518	AMEX	EEMS	Fri, Dec 10, 2021	61.28	61.47	61.16	59.69
2517	AMEX	EEMS	Thu, Dec 9, 2021	61.40	61.46	61.04	61.18
2516	AMEX	EEMS	Wed, Dec 8, 2021	61.42	61.70	61.37	61.57
2515	AMEX	EEMS	Tue, Dec 7, 2021	61.00	61.26	60.91	61.26
2514	AMEX	EEMS	Mon, Dec 6, 2021	60.18	60.55	60.06	60.43
2513	AMEX	EEMS	Fri, Dec 3, 2021	60.45	60.47	59.86	60.23
2512	AMEX	EEMS	Thu, Dec 2, 2021	60.17	60.43	59.93	59.95
2511	AMEX	EEMS	Wed, Dec 1, 2021	60.78	60.99	59.65	59.74
2510	AMEX	EEMS	Tue, Nov 30, 2021	59.84	60.20	59.48	59.82
2509	AMEX	EEMS	Mon, Nov 29, 2021	60.01	60.15	59.63	59.84
2508	AMEX	EEMS	Fri, Nov 26, 2021	59.99	60.02	59.38	59.64
2507	AMEX	EEMS	Wed, Nov 24, 2021	61.23	61.60	61.23	61.56
2506	AMEX	EEMS	Tue, Nov 23, 2021	61.30	61.47	61.10	61.29
2505	AMEX	EEMS	Mon, Nov 22, 2021	61.71	61.91	61.42	61.50
2504	AMEX	EEMS	Fri, Nov 19, 2021	62.03	62.18	61.80	61.81
2503	AMEX	EEMS	Thu, Nov 18, 2021	62.18	62.21	61.96	62.10
2502	AMEX	EEMS	Wed, Nov 17, 2021	62.80	62.80	62.37	62.59
2501	AMEX	EEMS	Tue, Nov 16, 2021	62.83	62.87	62.58	62.68
2500	AMEX	EEMS	Mon, Nov 15, 2021	63.20	63.30	63.00	63.05
2499	AMEX	EEMS	Fri, Nov 12, 2021	62.92	63.13	62.92	63.07
2498	AMEX	EEMS	Thu, Nov 11, 2021	62.80	63.04	62.75	62.85
2497	AMEX	EEMS	Wed, Nov 10, 2021	62.69	62.80	62.02	62.20
2496	AMEX	EEMS	Tue, Nov 9, 2021	63.10	63.12	62.66	62.75
2495	AMEX	EEMS	Mon, Nov 8, 2021	62.47	62.86	62.47	62.86
2494	AMEX	EEMS	Fri, Nov 5, 2021	62.09	62.22	62.07	62.22
2493	AMEX	EEMS	Thu, Nov 4, 2021	62.10	62.10	61.81	61.94
2492	AMEX	EEMS	Wed, Nov 3, 2021	61.64	62.13	61.60	62.10
2491	AMEX	EEMS	Tue, Nov 2, 2021	61.64	61.79	61.45	61.66
2490	AMEX	EEMS	Mon, Nov 1, 2021	61.58	61.87	61.51	61.87
2489	AMEX	EEMS	Fri, Oct 29, 2021	61.17	61.27	61.01	61.11
2488	AMEX	EEMS	Thu, Oct 28, 2021	61.35	61.61	61.29	61.54
2487	AMEX	EEMS	Wed, Oct 27, 2021	61.95	62.05	61.71	61.73
2486	AMEX	EEMS	Tue, Oct 26, 2021	62.05	62.07	61.74	61.78
2485	AMEX	EEMS	Mon, Oct 25, 2021	61.56	61.85	61.31	61.54
2484	AMEX	EEMS	Fri, Oct 22, 2021	61.48	61.70	61.12	61.26
2483	AMEX	EEMS	Thu, Oct 21, 2021	61.71	61.78	61.50	61.77
2482	AMEX	EEMS	Wed, Oct 20, 2021	62.17	62.28	62.07	62.07
2481	AMEX	EEMS	Tue, Oct 19, 2021	62.27	62.50	62.27	62.40
2480	AMEX	EEMS	Mon, Oct 18, 2021	61.93	62.26	61.93	62.14
2479	AMEX	EEMS	Fri, Oct 15, 2021	61.78	62.22	61.78	62.09
2478	AMEX	EEMS	Thu, Oct 14, 2021	61.34	61.59	61.34	61.48
2477	AMEX	EEMS	Wed, Oct 13, 2021	60.97	61.14	60.88	61.14
2476	AMEX	EEMS	Tue, Oct 12, 2021	60.71	60.79	60.47	60.47
2475	AMEX	EEMS	Mon, Oct 11, 2021	60.89	61.21	60.69	60.72
2474	AMEX	EEMS	Fri, Oct 8, 2021	60.92	60.92	60.72	60.86
2473	AMEX	EEMS	Thu, Oct 7, 2021	60.74	61.01	60.74	60.78
2472	AMEX	EEMS	Wed, Oct 6, 2021	59.42	60.07	59.37	59.92
2471	AMEX	EEMS	Tue, Oct 5, 2021	60.38	60.77	60.38	60.50
2470	AMEX	EEMS	Mon, Oct 4, 2021	60.61	60.61	59.88	60.16
2469	AMEX	EEMS	Fri, Oct 1, 2021	60.56	60.98	60.29	60.88
2468	AMEX	EEMS	Thu, Sep 30, 2021	60.86	60.95	60.48	60.62
2467	AMEX	EEMS	Wed, Sep 29, 2021	60.46	60.70	59.99	59.99
2466	AMEX	EEMS	Tue, Sep 28, 2021	60.75	60.82	60.22	60.30
2465	AMEX	EEMS	Mon, Sep 27, 2021	61.42	61.62	61.31	61.55
2464	AMEX	EEMS	Fri, Sep 24, 2021	61.66	61.68	61.51	61.53
2463	AMEX	EEMS	Thu, Sep 23, 2021	61.79	62.11	61.79	61.95
2462	AMEX	EEMS	Wed, Sep 22, 2021	61.33	61.81	61.32	61.37
2461	AMEX	EEMS	Tue, Sep 21, 2021	60.43	60.83	60.43	60.71
2460	AMEX	EEMS	Mon, Sep 20, 2021	60.18	60.50	59.90	60.23
2459	AMEX	EEMS	Fri, Sep 17, 2021	61.98	62.09	61.50	61.63
2458	AMEX	EEMS	Thu, Sep 16, 2021	61.94	62.13	61.83	62.02
2457	AMEX	EEMS	Wed, Sep 15, 2021	62.47	62.53	62.14	62.50
2456	AMEX	EEMS	Tue, Sep 14, 2021	62.49	62.64	62.19	62.30
2455	AMEX	EEMS	Mon, Sep 13, 2021	62.29	62.37	62.13	62.34
2454	AMEX	EEMS	Fri, Sep 10, 2021	62.54	62.54	61.88	61.88
2453	AMEX	EEMS	Thu, Sep 9, 2021	61.66	61.95	61.53	61.90
2452	AMEX	EEMS	Wed, Sep 8, 2021	61.88	61.88	61.38	61.38
2451	AMEX	EEMS	Tue, Sep 7, 2021	62.40	62.66	62.40	62.43
2450	AMEX	EEMS	Fri, Sep 3, 2021	62.68	62.83	62.62	62.77
2449	AMEX	EEMS	Thu, Sep 2, 2021	62.55	62.74	62.39	62.48
2448	AMEX	EEMS	Wed, Sep 1, 2021	62.41	62.75	62.41	62.55
2447	AMEX	EEMS	Tue, Aug 31, 2021	62.19	62.22	61.91	62.01
2446	AMEX	EEMS	Mon, Aug 30, 2021	61.71	61.83	61.60	61.67
2445	AMEX	EEMS	Fri, Aug 27, 2021	60.80	61.45	60.77	61.45
2444	AMEX	EEMS	Thu, Aug 26, 2021	60.58	60.70	60.38	60.48
2443	AMEX	EEMS	Wed, Aug 25, 2021	60.57	60.87	60.50	60.69
2442	AMEX	EEMS	Tue, Aug 24, 2021	60.11	60.50	60.07	60.46
2441	AMEX	EEMS	Mon, Aug 23, 2021	59.43	59.70	59.35	59.65
2440	AMEX	EEMS	Fri, Aug 20, 2021	58.27	58.80	58.25	58.78
2439	AMEX	EEMS	Thu, Aug 19, 2021	58.56	58.94	58.51	58.80
2438	AMEX	EEMS	Wed, Aug 18, 2021	59.71	60.07	59.59	59.62
2437	AMEX	EEMS	Tue, Aug 17, 2021	59.43	59.58	59.02	59.35
2436	AMEX	EEMS	Mon, Aug 16, 2021	60.55	60.60	60.17	60.60
2435	AMEX	EEMS	Fri, Aug 13, 2021	61.00	61.03	60.54	61.00
2434	AMEX	EEMS	Thu, Aug 12, 2021	61.43	61.47	61.32	61.34
2433	AMEX	EEMS	Wed, Aug 11, 2021	61.47	61.47	61.24	61.44
2432	AMEX	EEMS	Tue, Aug 10, 2021	61.70	61.70	61.35	61.38
2431	AMEX	EEMS	Mon, Aug 9, 2021	61.96	62.03	61.74	61.82
2430	AMEX	EEMS	Fri, Aug 6, 2021	62.19	62.19	62.02	62.06
2429	AMEX	EEMS	Thu, Aug 5, 2021	62.59	62.61	62.44	62.61
2428	AMEX	EEMS	Wed, Aug 4, 2021	62.63	62.74	62.36	62.37
2427	AMEX	EEMS	Tue, Aug 3, 2021	62.25	62.62	62.09	62.45
2426	AMEX	EEMS	Mon, Aug 2, 2021	62.40	62.67	62.14	62.15
2425	AMEX	EEMS	Fri, Jul 30, 2021	62.17	62.51	61.85	62.18
2424	AMEX	EEMS	Thu, Jul 29, 2021	62.50	62.62	62.40	62.58
2423	AMEX	EEMS	Wed, Jul 28, 2021	61.49	61.95	61.22	61.82
2422	AMEX	EEMS	Tue, Jul 27, 2021	61.61	61.61	61.04	61.49
2421	AMEX	EEMS	Mon, Jul 26, 2021	62.18	62.50	62.17	62.50
2420	AMEX	EEMS	Fri, Jul 23, 2021	62.34	62.40	62.22	62.27
2419	AMEX	EEMS	Thu, Jul 22, 2021	62.74	62.74	62.48	62.55
2418	AMEX	EEMS	Wed, Jul 21, 2021	61.96	62.41	61.96	62.34
2417	AMEX	EEMS	Tue, Jul 20, 2021	61.55	62.13	61.39	62.10
2416	AMEX	EEMS	Mon, Jul 19, 2021	62.03	62.12	61.62	61.81
2415	AMEX	EEMS	Fri, Jul 16, 2021	63.08	63.21	62.70	62.75
2414	AMEX	EEMS	Thu, Jul 15, 2021	62.93	63.03	62.75	63.00
2413	AMEX	EEMS	Wed, Jul 14, 2021	62.78	62.83	62.57	62.60
2412	AMEX	EEMS	Tue, Jul 13, 2021	62.27	62.47	62.09	62.23
2411	AMEX	EEMS	Mon, Jul 12, 2021	62.16	62.60	62.11	62.60
2410	AMEX	EEMS	Fri, Jul 9, 2021	62.12	62.34	62.11	62.23
2409	AMEX	EEMS	Thu, Jul 8, 2021	61.32	61.74	61.24	61.55
2408	AMEX	EEMS	Wed, Jul 7, 2021	62.57	62.57	62.17	62.24
2407	AMEX	EEMS	Tue, Jul 6, 2021	62.51	62.69	62.05	62.13
2406	AMEX	EEMS	Fri, Jul 2, 2021	62.62	62.87	62.50	62.85
2405	AMEX	EEMS	Thu, Jul 1, 2021	62.63	62.73	62.37	62.38
2404	AMEX	EEMS	Wed, Jun 30, 2021	62.82	62.90	62.58	62.68
2403	AMEX	EEMS	Tue, Jun 29, 2021	62.61	62.80	62.51	62.80
2402	AMEX	EEMS	Mon, Jun 28, 2021	62.88	62.98	62.76	62.95
2401	AMEX	EEMS	Fri, Jun 25, 2021	62.97	62.97	62.57	62.61
2400	AMEX	EEMS	Thu, Jun 24, 2021	62.60	62.70	62.53	62.53
2399	AMEX	EEMS	Wed, Jun 23, 2021	62.37	62.40	62.18	62.32
2398	AMEX	EEMS	Tue, Jun 22, 2021	61.80	62.22	61.70	62.17
2397	AMEX	EEMS	Mon, Jun 21, 2021	61.69	62.17	61.62	62.13
2396	AMEX	EEMS	Fri, Jun 18, 2021	61.87	61.98	61.62	61.72
2395	AMEX	EEMS	Thu, Jun 17, 2021	62.15	62.28	61.92	62.08
2394	AMEX	EEMS	Wed, Jun 16, 2021	62.65	62.69	61.64	61.73
2393	AMEX	EEMS	Tue, Jun 15, 2021	62.88	62.88	62.55	62.64
2392	AMEX	EEMS	Mon, Jun 14, 2021	62.74	62.95	62.71	62.71
2391	AMEX	EEMS	Fri, Jun 11, 2021	62.85	62.85	62.53	62.67
2390	AMEX	EEMS	Thu, Jun 10, 2021	62.64	63.01	62.64	62.93
2389	AMEX	EEMS	Wed, Jun 9, 2021	62.85	62.85	62.62	62.31
2388	AMEX	EEMS	Tue, Jun 8, 2021	63.01	63.01	62.75	62.84
2387	AMEX	EEMS	Mon, Jun 7, 2021	62.98	63.18	62.90	63.06
2386	AMEX	EEMS	Fri, Jun 4, 2021	62.83	63.03	62.70	62.92
2385	AMEX	EEMS	Thu, Jun 3, 2021	62.40	62.50	62.29	62.46
2384	AMEX	EEMS	Wed, Jun 2, 2021	62.39	62.68	62.39	62.68
2383	AMEX	EEMS	Tue, Jun 1, 2021	62.98	62.98	62.19	62.37
2382	AMEX	EEMS	Fri, May 28, 2021	61.25	61.58	61.25	61.36
2381	AMEX	EEMS	Thu, May 27, 2021	61.08	61.25	61.04	61.19
2380	AMEX	EEMS	Wed, May 26, 2021	60.52	60.91	60.47	60.81
2379	AMEX	EEMS	Tue, May 25, 2021	60.23	60.30	59.94	60.09
2378	AMEX	EEMS	Mon, May 24, 2021	59.69	59.97	59.60	59.91
2377	AMEX	EEMS	Fri, May 21, 2021	59.36	59.36	59.00	59.03
2376	AMEX	EEMS	Thu, May 20, 2021	59.16	59.48	59.16	59.46
2375	AMEX	EEMS	Wed, May 19, 2021	58.67	59.18	58.48	58.97
2374	AMEX	EEMS	Tue, May 18, 2021	59.22	59.44	59.11	59.20
2373	AMEX	EEMS	Mon, May 17, 2021	57.88	58.14	57.62	58.12
2372	AMEX	EEMS	Fri, May 14, 2021	58.57	58.89	58.36	58.74
2371	AMEX	EEMS	Thu, May 13, 2021	57.95	58.35	57.79	58.11
2370	AMEX	EEMS	Wed, May 12, 2021	58.57	61.01	57.80	57.81
2369	AMEX	EEMS	Tue, May 11, 2021	59.25	60.20	59.18	59.98
2368	AMEX	EEMS	Mon, May 10, 2021	61.00	61.00	60.44	60.50
2367	AMEX	EEMS	Fri, May 7, 2021	60.08	60.83	60.08	60.68
2366	AMEX	EEMS	Thu, May 6, 2021	59.57	59.89	59.33	59.89
2365	AMEX	EEMS	Wed, May 5, 2021	59.07	59.28	59.02	59.22
2364	AMEX	EEMS	Tue, May 4, 2021	58.92	59.01	58.52	58.83
2363	AMEX	EEMS	Mon, May 3, 2021	59.82	60.00	59.75	59.81
2362	AMEX	EEMS	Fri, Apr 30, 2021	60.30	60.30	59.95	60.01
2361	AMEX	EEMS	Thu, Apr 29, 2021	60.87	60.87	60.51	60.64
2360	AMEX	EEMS	Wed, Apr 28, 2021	60.63	60.77	60.44	60.72
2359	AMEX	EEMS	Tue, Apr 27, 2021	60.50	60.52	60.33	60.36
2358	AMEX	EEMS	Mon, Apr 26, 2021	60.23	60.38	60.17	60.31
2357	AMEX	EEMS	Fri, Apr 23, 2021	59.68	59.77	59.51	59.74
2356	AMEX	EEMS	Thu, Apr 22, 2021	59.46	59.46	58.93	59.08
2355	AMEX	EEMS	Wed, Apr 21, 2021	58.87	59.43	58.87	59.43
2354	AMEX	EEMS	Tue, Apr 20, 2021	59.35	59.36	58.90	59.01
2353	AMEX	EEMS	Mon, Apr 19, 2021	58.99	59.29	58.99	59.22
2352	AMEX	EEMS	Fri, Apr 16, 2021	58.63	59.01	58.63	58.85
2351	AMEX	EEMS	Thu, Apr 15, 2021	58.45	58.58	58.37	58.47
2350	AMEX	EEMS	Wed, Apr 14, 2021	58.21	58.21	57.89	57.95
2349	AMEX	EEMS	Tue, Apr 13, 2021	57.61	57.80	57.61	57.70
2348	AMEX	EEMS	Mon, Apr 12, 2021	57.94	57.94	57.27	57.67
2347	AMEX	EEMS	Fri, Apr 9, 2021	58.15	58.49	58.12	58.34
2346	AMEX	EEMS	Thu, Apr 8, 2021	58.46	58.89	58.36	58.50
2345	AMEX	EEMS	Wed, Apr 7, 2021	57.98	58.31	57.71	57.91
2344	AMEX	EEMS	Tue, Apr 6, 2021	57.89	58.32	57.85	58.03
2343	AMEX	EEMS	Mon, Apr 5, 2021	57.81	57.90	57.62	57.82
2342	AMEX	EEMS	Thu, Apr 1, 2021	57.68	57.87	57.54	57.62
2341	AMEX	EEMS	Wed, Mar 31, 2021	56.72	57.50	56.72	57.49
2340	AMEX	EEMS	Tue, Mar 30, 2021	56.67	56.92	56.43	56.72
2339	AMEX	EEMS	Mon, Mar 29, 2021	56.71	57.03	56.38	56.61
2338	AMEX	EEMS	Fri, Mar 26, 2021	56.43	56.91	56.30	56.87
2337	AMEX	EEMS	Thu, Mar 25, 2021	55.67	56.00	55.50	55.99
2336	AMEX	EEMS	Wed, Mar 24, 2021	56.30	56.30	55.66	55.66
2335	AMEX	EEMS	Tue, Mar 23, 2021	56.72	56.75	56.21	56.23
2334	AMEX	EEMS	Mon, Mar 22, 2021	57.04	57.52	57.04	57.26
2333	AMEX	EEMS	Fri, Mar 19, 2021	56.84	57.52	56.84	57.46
2332	AMEX	EEMS	Thu, Mar 18, 2021	57.14	57.35	56.58	56.72
2331	AMEX	EEMS	Wed, Mar 17, 2021	57.01	57.86	56.90	57.51
2330	AMEX	EEMS	Tue, Mar 16, 2021	57.34	57.54	57.26	57.44
2329	AMEX	EEMS	Mon, Mar 15, 2021	56.85	57.10	56.65	56.81
2328	AMEX	EEMS	Fri, Mar 12, 2021	56.63	56.88	56.50	56.78
2327	AMEX	EEMS	Thu, Mar 11, 2021	56.66	57.14	56.53	57.14
2326	AMEX	EEMS	Wed, Mar 10, 2021	55.45	55.91	55.24	55.65
2325	AMEX	EEMS	Tue, Mar 9, 2021	55.52	55.78	55.03	55.52
2324	AMEX	EEMS	Mon, Mar 8, 2021	55.55	55.83	55.13	55.17
2323	AMEX	EEMS	Fri, Mar 5, 2021	56.54	56.54	55.78	56.40
2322	AMEX	EEMS	Thu, Mar 4, 2021	56.93	57.15	56.16	56.22
2321	AMEX	EEMS	Wed, Mar 3, 2021	57.12	57.12	56.65	56.87
2320	AMEX	EEMS	Tue, Mar 2, 2021	56.94	56.95	56.49	56.83
2319	AMEX	EEMS	Mon, Mar 1, 2021	57.03	57.57	56.90	57.21
2318	AMEX	EEMS	Fri, Feb 26, 2021	56.36	56.47	55.79	56.23
2317	AMEX	EEMS	Thu, Feb 25, 2021	57.44	57.70	56.26	56.26
2316	AMEX	EEMS	Wed, Feb 24, 2021	56.50	57.11	56.50	57.11
2315	AMEX	EEMS	Tue, Feb 23, 2021	56.66	57.47	56.66	57.27
2314	AMEX	EEMS	Mon, Feb 22, 2021	57.13	57.65	57.12	57.18
2313	AMEX	EEMS	Fri, Feb 19, 2021	57.98	58.29	57.89	58.04
2312	AMEX	EEMS	Thu, Feb 18, 2021	57.58	57.79	57.42	57.71
2311	AMEX	EEMS	Wed, Feb 17, 2021	57.85	57.99	57.58	57.90
2310	AMEX	EEMS	Tue, Feb 16, 2021	57.83	58.05	57.47	57.60
2309	AMEX	EEMS	Fri, Feb 12, 2021	57.22	57.44	57.06	57.35
2308	AMEX	EEMS	Thu, Feb 11, 2021	57.21	57.38	57.17	57.32
2307	AMEX	EEMS	Wed, Feb 10, 2021	57.06	57.06	56.68	56.72
2306	AMEX	EEMS	Tue, Feb 9, 2021	56.27	56.77	56.27	56.65
2305	AMEX	EEMS	Mon, Feb 8, 2021	56.03	56.38	55.94	56.24
2304	AMEX	EEMS	Fri, Feb 5, 2021	55.74	55.99	55.56	55.90
2303	AMEX	EEMS	Thu, Feb 4, 2021	55.48	55.58	55.19	55.41
2302	AMEX	EEMS	Wed, Feb 3, 2021	55.65	55.65	55.32	55.48
2301	AMEX	EEMS	Tue, Feb 2, 2021	55.27	55.30	54.87	55.27
2300	AMEX	EEMS	Mon, Feb 1, 2021	54.06	54.25	53.68	54.13
2299	AMEX	EEMS	Fri, Jan 29, 2021	53.48	53.49	52.59	52.74
2298	AMEX	EEMS	Thu, Jan 28, 2021	53.92	54.37	53.90	54.28
2297	AMEX	EEMS	Wed, Jan 27, 2021	54.31	54.48	54.01	54.06
2296	AMEX	EEMS	Tue, Jan 26, 2021	55.08	55.27	55.05	55.19
2295	AMEX	EEMS	Mon, Jan 25, 2021	55.41	55.41	54.91	55.16
2294	AMEX	EEMS	Fri, Jan 22, 2021	54.84	55.34	54.84	55.16
2293	AMEX	EEMS	Thu, Jan 21, 2021	55.88	55.88	55.23	55.51
2292	AMEX	EEMS	Wed, Jan 20, 2021	55.57	55.64	55.10	55.39
2291	AMEX	EEMS	Tue, Jan 19, 2021	55.12	55.12	54.67	54.67
2290	AMEX	EEMS	Fri, Jan 15, 2021	54.49	54.78	54.25	54.46
2289	AMEX	EEMS	Thu, Jan 14, 2021	55.04	55.58	54.99	55.38
2288	AMEX	EEMS	Wed, Jan 13, 2021	54.68	54.88	54.60	54.79
2287	AMEX	EEMS	Tue, Jan 12, 2021	54.37	54.88	54.37	54.66
2286	AMEX	EEMS	Mon, Jan 11, 2021	54.16	54.50	54.12	54.30
2285	AMEX	EEMS	Fri, Jan 8, 2021	54.85	54.93	54.60	54.83
2284	AMEX	EEMS	Thu, Jan 7, 2021	54.29	54.60	54.28	54.45
2283	AMEX	EEMS	Wed, Jan 6, 2021	54.06	54.56	54.04	54.21
2282	AMEX	EEMS	Tue, Jan 5, 2021	53.87	54.47	53.87	54.38
2281	AMEX	EEMS	Mon, Jan 4, 2021	53.96	54.43	53.52	53.68
2280	AMEX	EEMS	Thu, Dec 31, 2020	52.75	52.85	52.60	52.81
2279	AMEX	EEMS	Wed, Dec 30, 2020	52.96	53.09	52.71	52.94
2278	AMEX	EEMS	Tue, Dec 29, 2020	52.38	52.69	52.15	52.47
2277	AMEX	EEMS	Mon, Dec 28, 2020	52.11	52.31	51.87	51.94
2276	AMEX	EEMS	Thu, Dec 24, 2020	51.66	51.89	51.21	51.38
2275	AMEX	EEMS	Wed, Dec 23, 2020	51.35	51.63	51.13	51.27
2274	AMEX	EEMS	Tue, Dec 22, 2020	51.15	51.15	50.67	50.83
2273	AMEX	EEMS	Mon, Dec 21, 2020	51.19	51.66	51.01	51.39
2272	AMEX	EEMS	Fri, Dec 18, 2020	52.47	52.66	52.09	52.30
2271	AMEX	EEMS	Thu, Dec 17, 2020	52.41	52.58	52.27	52.43
2270	AMEX	EEMS	Wed, Dec 16, 2020	52.25	52.43	52.05	52.31
2269	AMEX	EEMS	Tue, Dec 15, 2020	51.72	52.09	51.61	52.06
2268	AMEX	EEMS	Mon, Dec 14, 2020	51.69	51.79	51.48	51.65
2267	AMEX	EEMS	Fri, Dec 11, 2020	52.24	52.34	51.89	51.34
2266	AMEX	EEMS	Thu, Dec 10, 2020	52.00	52.42	52.00	52.42
2265	AMEX	EEMS	Wed, Dec 9, 2020	52.37	52.37	51.53	51.65
2264	AMEX	EEMS	Tue, Dec 8, 2020	52.03	52.11	51.92	52.05
2263	AMEX	EEMS	Mon, Dec 7, 2020	52.00	52.27	51.94	52.11
2262	AMEX	EEMS	Fri, Dec 4, 2020	51.62	51.99	51.62	51.93
2261	AMEX	EEMS	Thu, Dec 3, 2020	51.21	51.74	51.19	51.27
2260	AMEX	EEMS	Wed, Dec 2, 2020	50.84	51.09	50.77	50.93
2259	AMEX	EEMS	Tue, Dec 1, 2020	50.61	50.90	50.25	50.83
2258	AMEX	EEMS	Mon, Nov 30, 2020	50.11	50.14	49.82	50.00
2257	AMEX	EEMS	Fri, Nov 27, 2020	50.09	50.45	50.06	50.24
2256	AMEX	EEMS	Wed, Nov 25, 2020	49.18	49.49	49.12	49.41
2255	AMEX	EEMS	Tue, Nov 24, 2020	49.22	49.65	49.07	49.53
2254	AMEX	EEMS	Mon, Nov 23, 2020	49.11	49.14	48.74	48.81
2253	AMEX	EEMS	Fri, Nov 20, 2020	48.64	48.90	48.64	48.71
2252	AMEX	EEMS	Thu, Nov 19, 2020	48.49	48.62	48.36	48.50
2251	AMEX	EEMS	Wed, Nov 18, 2020	48.47	48.63	48.35	48.46
2250	AMEX	EEMS	Tue, Nov 17, 2020	47.96	48.35	47.91	48.22
2249	AMEX	EEMS	Mon, Nov 16, 2020	47.81	48.08	47.81	48.00
2248	AMEX	EEMS	Fri, Nov 13, 2020	47.26	47.49	47.07	47.42
2247	AMEX	EEMS	Thu, Nov 12, 2020	47.09	47.23	46.63	46.81
2246	AMEX	EEMS	Wed, Nov 11, 2020	46.99	47.21	46.99	47.15
2245	AMEX	EEMS	Tue, Nov 10, 2020	46.99	47.15	46.99	47.05
2244	AMEX	EEMS	Mon, Nov 9, 2020	47.82	47.82	47.17	47.19
2243	AMEX	EEMS	Fri, Nov 6, 2020	46.08	46.35	46.08	46.35
2242	AMEX	EEMS	Thu, Nov 5, 2020	45.90	46.24	45.90	46.23
2241	AMEX	EEMS	Wed, Nov 4, 2020	44.77	45.39	44.77	45.27
2240	AMEX	EEMS	Tue, Nov 3, 2020	44.46	44.50	44.28	44.41
2239	AMEX	EEMS	Mon, Nov 2, 2020	43.77	43.86	43.56	43.83
2238	AMEX	EEMS	Fri, Oct 30, 2020	43.49	43.60	43.32	43.54
2237	AMEX	EEMS	Thu, Oct 29, 2020	44.26	44.26	43.64	44.21
2236	AMEX	EEMS	Wed, Oct 28, 2020	44.26	44.26	43.79	43.79
2235	AMEX	EEMS	Tue, Oct 27, 2020	44.90	45.11	44.70	44.87
2234	AMEX	EEMS	Mon, Oct 26, 2020	44.84	44.87	44.47	44.69
2233	AMEX	EEMS	Fri, Oct 23, 2020	45.50	45.59	45.37	45.59
2232	AMEX	EEMS	Thu, Oct 22, 2020	45.23	45.60	45.00	45.45
2231	AMEX	EEMS	Wed, Oct 21, 2020	45.53	45.53	45.08	45.27
2230	AMEX	EEMS	Tue, Oct 20, 2020	45.09	45.24	44.87	45.07
2229	AMEX	EEMS	Mon, Oct 19, 2020	44.84	45.12	44.54	44.57
2228	AMEX	EEMS	Fri, Oct 16, 2020	44.88	45.10	44.67	44.87
2227	AMEX	EEMS	Thu, Oct 15, 2020	44.67	44.83	44.44	44.67
2226	AMEX	EEMS	Wed, Oct 14, 2020	45.23	45.23	44.85	44.97
2225	AMEX	EEMS	Tue, Oct 13, 2020	45.21	45.28	44.90	45.05
2224	AMEX	EEMS	Mon, Oct 12, 2020	45.32	45.66	45.15	45.51
2223	AMEX	EEMS	Fri, Oct 9, 2020	45.29	45.67	45.29	45.46
2222	AMEX	EEMS	Thu, Oct 8, 2020	45.00	45.17	44.98	45.06
2221	AMEX	EEMS	Wed, Oct 7, 2020	44.95	45.01	44.85	44.93
2220	AMEX	EEMS	Tue, Oct 6, 2020	45.40	45.40	44.49	44.52
2219	AMEX	EEMS	Mon, Oct 5, 2020	44.53	44.53	44.23	44.38
2218	AMEX	EEMS	Fri, Oct 2, 2020	44.21	44.21	43.86	44.11
2217	AMEX	EEMS	Thu, Oct 1, 2020	44.31	44.39	44.03	44.39
2216	AMEX	EEMS	Wed, Sep 30, 2020	43.86	44.09	43.75	43.79
2215	AMEX	EEMS	Tue, Sep 29, 2020	43.57	43.67	43.28	43.52
2214	AMEX	EEMS	Mon, Sep 28, 2020	43.49	43.49	43.24	43.38
2213	AMEX	EEMS	Fri, Sep 25, 2020	42.25	42.69	42.25	42.69
2212	AMEX	EEMS	Thu, Sep 24, 2020	42.33	42.97	41.88	42.78
2211	AMEX	EEMS	Wed, Sep 23, 2020	43.78	43.78	42.99	42.99
2210	AMEX	EEMS	Tue, Sep 22, 2020	43.95	43.95	43.69	43.83
2209	AMEX	EEMS	Mon, Sep 21, 2020	44.15	44.30	44.05	44.16
2208	AMEX	EEMS	Fri, Sep 18, 2020	45.45	45.45	45.00	45.14
2207	AMEX	EEMS	Thu, Sep 17, 2020	45.20	45.51	45.06	45.31
2206	AMEX	EEMS	Wed, Sep 16, 2020	45.46	45.50	45.24	45.35
2205	AMEX	EEMS	Tue, Sep 15, 2020	45.39	45.53	45.00	45.44
2204	AMEX	EEMS	Mon, Sep 14, 2020	44.78	44.85	44.65	44.81
2203	AMEX	EEMS	Fri, Sep 11, 2020	44.16	44.19	43.83	43.97
2202	AMEX	EEMS	Thu, Sep 10, 2020	44.34	44.39	43.81	43.85
2201	AMEX	EEMS	Wed, Sep 9, 2020	44.32	44.53	44.11	44.38
2200	AMEX	EEMS	Tue, Sep 8, 2020	43.80	44.25	43.80	44.06
2199	AMEX	EEMS	Fri, Sep 4, 2020	44.62	44.79	44.14	44.77
2198	AMEX	EEMS	Thu, Sep 3, 2020	45.04	45.04	44.20	44.38
2197	AMEX	EEMS	Wed, Sep 2, 2020	44.99	44.99	44.65	44.97
2196	AMEX	EEMS	Tue, Sep 1, 2020	44.68	44.96	44.58	44.90
2195	AMEX	EEMS	Mon, Aug 31, 2020	44.59	44.59	44.07	44.30
2194	AMEX	EEMS	Fri, Aug 28, 2020	44.48	44.78	44.43	44.78
2193	AMEX	EEMS	Thu, Aug 27, 2020	44.61	44.61	43.91	44.03
2192	AMEX	EEMS	Wed, Aug 26, 2020	44.38	44.45	44.30	44.37
2191	AMEX	EEMS	Tue, Aug 25, 2020	44.25	44.33	44.12	44.33
2190	AMEX	EEMS	Mon, Aug 24, 2020	44.13	44.24	43.77	43.94
2189	AMEX	EEMS	Fri, Aug 21, 2020	43.21	43.40	43.21	43.40
2188	AMEX	EEMS	Thu, Aug 20, 2020	42.80	43.33	42.45	43.33
2187	AMEX	EEMS	Wed, Aug 19, 2020	43.98	44.10	43.70	43.76
2186	AMEX	EEMS	Tue, Aug 18, 2020	43.72	43.82	43.53	43.71
2185	AMEX	EEMS	Mon, Aug 17, 2020	43.88	44.00	43.80	43.99
2184	AMEX	EEMS	Fri, Aug 14, 2020	43.70	43.83	43.50	43.70
2183	AMEX	EEMS	Thu, Aug 13, 2020	43.78	43.97	43.73	43.73
2182	AMEX	EEMS	Wed, Aug 12, 2020	44.03	44.03	43.76	43.89
2181	AMEX	EEMS	Tue, Aug 11, 2020	43.93	43.94	43.70	43.70
2180	AMEX	EEMS	Mon, Aug 10, 2020	43.90	43.90	43.68	43.87
2179	AMEX	EEMS	Fri, Aug 7, 2020	43.71	43.86	43.46	43.71
2178	AMEX	EEMS	Thu, Aug 6, 2020	43.79	43.94	43.73	43.94
2177	AMEX	EEMS	Wed, Aug 5, 2020	43.75	44.10	43.75	43.90
2176	AMEX	EEMS	Tue, Aug 4, 2020	42.91	43.20	42.87	43.13
2175	AMEX	EEMS	Mon, Aug 3, 2020	42.60	42.80	42.60	42.70
2174	AMEX	EEMS	Fri, Jul 31, 2020	42.51	42.51	42.08	42.39
2173	AMEX	EEMS	Thu, Jul 30, 2020	42.31	42.62	42.28	42.46
2172	AMEX	EEMS	Wed, Jul 29, 2020	42.48	42.82	42.48	42.75
2171	AMEX	EEMS	Tue, Jul 28, 2020	42.26	42.32	42.04	42.17
2170	AMEX	EEMS	Mon, Jul 27, 2020	42.39	42.54	42.26	42.52
2169	AMEX	EEMS	Fri, Jul 24, 2020	42.08	42.17	41.93	42.15
2168	AMEX	EEMS	Thu, Jul 23, 2020	42.66	42.79	42.31	42.34
2167	AMEX	EEMS	Wed, Jul 22, 2020	42.60	42.71	42.46	42.60
2166	AMEX	EEMS	Tue, Jul 21, 2020	42.63	42.69	42.41	42.56
2165	AMEX	EEMS	Mon, Jul 20, 2020	41.84	42.12	41.78	42.10
2164	AMEX	EEMS	Fri, Jul 17, 2020	41.51	41.74	41.44	41.51
2163	AMEX	EEMS	Thu, Jul 16, 2020	41.24	41.52	41.24	41.40
2162	AMEX	EEMS	Wed, Jul 15, 2020	41.86	41.95	41.51	41.70
2161	AMEX	EEMS	Tue, Jul 14, 2020	41.11	41.82	41.11	41.69
2160	AMEX	EEMS	Mon, Jul 13, 2020	41.91	42.23	41.61	41.61
2159	AMEX	EEMS	Fri, Jul 10, 2020	41.54	41.65	41.40	41.55
2158	AMEX	EEMS	Thu, Jul 9, 2020	42.19	42.19	41.64	41.76
2157	AMEX	EEMS	Wed, Jul 8, 2020	41.73	41.83	41.61	41.83
2156	AMEX	EEMS	Tue, Jul 7, 2020	41.24	41.52	41.20	41.20
2155	AMEX	EEMS	Mon, Jul 6, 2020	41.37	41.66	41.37	41.66
2154	AMEX	EEMS	Thu, Jul 2, 2020	40.31	40.49	40.25	40.37
2153	AMEX	EEMS	Wed, Jul 1, 2020	39.69	39.69	39.47	39.57
2152	AMEX	EEMS	Tue, Jun 30, 2020	39.13	39.14	38.90	39.04
2151	AMEX	EEMS	Mon, Jun 29, 2020	38.99	39.16	38.90	39.07
2150	AMEX	EEMS	Fri, Jun 26, 2020	39.03	39.06	38.80	38.86
2149	AMEX	EEMS	Thu, Jun 25, 2020	38.89	39.37	38.89	39.27
2148	AMEX	EEMS	Wed, Jun 24, 2020	39.50	39.50	38.88	39.11
2147	AMEX	EEMS	Tue, Jun 23, 2020	39.65	39.89	39.65	39.68
2146	AMEX	EEMS	Mon, Jun 22, 2020	39.22	39.71	39.22	39.51
2145	AMEX	EEMS	Fri, Jun 19, 2020	39.28	39.30	38.92	38.97
2144	AMEX	EEMS	Thu, Jun 18, 2020	38.72	39.12	38.72	38.98
2143	AMEX	EEMS	Wed, Jun 17, 2020	38.76	39.13	38.76	38.87
2142	AMEX	EEMS	Tue, Jun 16, 2020	39.16	39.16	38.24	38.36
2141	AMEX	EEMS	Mon, Jun 15, 2020	37.67	38.42	37.67	38.27
2140	AMEX	EEMS	Fri, Jun 12, 2020	39.11	39.18	38.47	38.88
2139	AMEX	EEMS	Thu, Jun 11, 2020	39.08	39.30	38.03	38.12
2138	AMEX	EEMS	Wed, Jun 10, 2020	40.13	40.43	39.94	40.43
2137	AMEX	EEMS	Tue, Jun 9, 2020	39.78	40.04	39.68	40.04
2136	AMEX	EEMS	Mon, Jun 8, 2020	39.84	40.49	39.83	40.35
2135	AMEX	EEMS	Fri, Jun 5, 2020	39.70	40.13	39.70	39.90
2134	AMEX	EEMS	Thu, Jun 4, 2020	38.67	38.71	38.27	38.47
2133	AMEX	EEMS	Wed, Jun 3, 2020	38.71	39.09	38.69	38.99
2132	AMEX	EEMS	Tue, Jun 2, 2020	37.81	38.30	37.81	38.22
2131	AMEX	EEMS	Mon, Jun 1, 2020	36.83	37.50	36.81	37.50
2130	AMEX	EEMS	Fri, May 29, 2020	36.28	36.50	35.99	36.39
2129	AMEX	EEMS	Thu, May 28, 2020	36.25	36.48	35.92	35.92
2128	AMEX	EEMS	Wed, May 27, 2020	36.22	36.35	35.98	36.34
2127	AMEX	EEMS	Tue, May 26, 2020	36.34	36.69	36.09	36.14
2126	AMEX	EEMS	Fri, May 22, 2020	35.11	35.31	34.97	35.31
2125	AMEX	EEMS	Thu, May 21, 2020	35.64	35.90	35.37	35.57
2124	AMEX	EEMS	Wed, May 20, 2020	35.55	35.75	35.45	35.45
2123	AMEX	EEMS	Tue, May 19, 2020	35.26	35.38	35.12	35.12
2122	AMEX	EEMS	Mon, May 18, 2020	34.92	35.57	34.81	35.57
2121	AMEX	EEMS	Fri, May 15, 2020	34.49	34.50	34.25	34.48
2120	AMEX	EEMS	Thu, May 14, 2020	34.19	34.79	34.19	34.79
2119	AMEX	EEMS	Wed, May 13, 2020	35.13	35.21	34.26	34.42
2118	AMEX	EEMS	Tue, May 12, 2020	35.21	35.41	34.84	34.84
2117	AMEX	EEMS	Mon, May 11, 2020	34.73	35.06	34.73	34.77
2116	AMEX	EEMS	Fri, May 8, 2020	35.00	35.22	35.00	35.22
2115	AMEX	EEMS	Thu, May 7, 2020	34.50	34.87	34.49	34.79
2114	AMEX	EEMS	Wed, May 6, 2020	34.51	34.52	34.09	34.12
2113	AMEX	EEMS	Tue, May 5, 2020	34.58	34.79	34.38	34.44
2112	AMEX	EEMS	Mon, May 4, 2020	34.01	34.37	34.01	34.37
2111	AMEX	EEMS	Fri, May 1, 2020	34.30	34.30	33.57	33.81
2110	AMEX	EEMS	Thu, Apr 30, 2020	35.33	35.53	34.68	34.84
2109	AMEX	EEMS	Wed, Apr 29, 2020	35.15	35.66	35.15	35.52
2108	AMEX	EEMS	Tue, Apr 28, 2020	34.86	34.88	34.55	34.55
2107	AMEX	EEMS	Mon, Apr 27, 2020	34.24	34.51	34.17	34.49
2106	AMEX	EEMS	Fri, Apr 24, 2020	33.78	33.78	33.43	33.76
2105	AMEX	EEMS	Thu, Apr 23, 2020	34.02	34.34	33.71	33.86
2104	AMEX	EEMS	Wed, Apr 22, 2020	33.88	33.88	33.57	33.72
2103	AMEX	EEMS	Tue, Apr 21, 2020	33.09	33.31	32.80	32.99
2102	AMEX	EEMS	Mon, Apr 20, 2020	33.84	34.25	33.75	34.02
2101	AMEX	EEMS	Fri, Apr 17, 2020	33.97	34.19	33.75	33.80
2100	AMEX	EEMS	Thu, Apr 16, 2020	33.50	33.60	33.13	33.24
2099	AMEX	EEMS	Wed, Apr 15, 2020	33.21	33.68	33.00	33.00
2098	AMEX	EEMS	Tue, Apr 14, 2020	33.99	34.18	33.59	33.78
2097	AMEX	EEMS	Mon, Apr 13, 2020	33.19	33.47	32.75	33.17
2096	AMEX	EEMS	Thu, Apr 9, 2020	33.42	33.75	32.84	32.90
2095	AMEX	EEMS	Wed, Apr 8, 2020	32.91	33.31	32.51	33.17
2094	AMEX	EEMS	Tue, Apr 7, 2020	33.50	33.50	32.37	32.42
2093	AMEX	EEMS	Mon, Apr 6, 2020	31.55	32.29	31.28	32.05
2092	AMEX	EEMS	Fri, Apr 3, 2020	30.93	31.14	30.21	30.46
2091	AMEX	EEMS	Thu, Apr 2, 2020	30.74	31.19	30.64	31.19
2090	AMEX	EEMS	Wed, Apr 1, 2020	30.58	30.75	30.07	30.22
2089	AMEX	EEMS	Tue, Mar 31, 2020	31.03	32.08	31.03	32.08
2088	AMEX	EEMS	Mon, Mar 30, 2020	30.68	31.15	30.42	30.83
2087	AMEX	EEMS	Fri, Mar 27, 2020	30.52	30.90	30.09	30.30
2086	AMEX	EEMS	Thu, Mar 26, 2020	30.98	32.25	30.98	32.25
2085	AMEX	EEMS	Wed, Mar 25, 2020	29.84	30.87	29.51	30.72
2084	AMEX	EEMS	Tue, Mar 24, 2020	28.91	29.32	28.48	29.17
2083	AMEX	EEMS	Mon, Mar 23, 2020	28.07	28.22	27.11	27.67
2082	AMEX	EEMS	Fri, Mar 20, 2020	29.40	29.76	28.43	28.71
2081	AMEX	EEMS	Thu, Mar 19, 2020	28.23	28.49	27.50	28.04
2080	AMEX	EEMS	Wed, Mar 18, 2020	28.89	30.21	28.00	28.62
2079	AMEX	EEMS	Tue, Mar 17, 2020	30.70	32.01	30.25	31.98
2078	AMEX	EEMS	Mon, Mar 16, 2020	30.20	31.52	30.10	30.19
2077	AMEX	EEMS	Fri, Mar 13, 2020	34.37	35.26	32.65	33.45
2076	AMEX	EEMS	Thu, Mar 12, 2020	33.61	35.21	32.12	33.20
2075	AMEX	EEMS	Wed, Mar 11, 2020	37.62	38.25	36.60	36.88
2074	AMEX	EEMS	Tue, Mar 10, 2020	38.23	38.75	37.74	38.59
2073	AMEX	EEMS	Mon, Mar 9, 2020	37.08	37.95	36.55	37.29
2072	AMEX	EEMS	Fri, Mar 6, 2020	39.88	40.06	39.50	39.93
2071	AMEX	EEMS	Thu, Mar 5, 2020	40.80	41.11	40.25	40.41
2070	AMEX	EEMS	Wed, Mar 4, 2020	41.29	41.41	41.08	41.33
2069	AMEX	EEMS	Tue, Mar 3, 2020	41.15	42.19	40.89	41.00
2068	AMEX	EEMS	Mon, Mar 2, 2020	40.66	41.15	40.39	41.08
2067	AMEX	EEMS	Fri, Feb 28, 2020	39.65	40.74	39.00	40.74
2066	AMEX	EEMS	Thu, Feb 27, 2020	41.23	41.39	40.64	40.86
2065	AMEX	EEMS	Wed, Feb 26, 2020	42.04	42.85	41.74	41.82
2064	AMEX	EEMS	Tue, Feb 25, 2020	42.49	42.52	41.64	41.64
2063	AMEX	EEMS	Mon, Feb 24, 2020	41.79	42.38	41.79	41.97
2062	AMEX	EEMS	Fri, Feb 21, 2020	43.42	43.67	43.36	43.46
2061	AMEX	EEMS	Thu, Feb 20, 2020	44.00	44.00	43.49	43.65
2060	AMEX	EEMS	Wed, Feb 19, 2020	44.28	44.29	44.08	44.22
2059	AMEX	EEMS	Tue, Feb 18, 2020	43.99	44.02	43.77	44.02
2058	AMEX	EEMS	Fri, Feb 14, 2020	44.34	44.34	44.01	44.21
2057	AMEX	EEMS	Thu, Feb 13, 2020	44.17	44.36	44.14	44.24
2056	AMEX	EEMS	Wed, Feb 12, 2020	44.52	44.67	44.38	44.56
2055	AMEX	EEMS	Tue, Feb 11, 2020	43.99	44.27	43.87	44.21
2054	AMEX	EEMS	Mon, Feb 10, 2020	43.58	43.72	43.47	43.72
2053	AMEX	EEMS	Fri, Feb 7, 2020	43.71	43.88	43.44	43.68
2052	AMEX	EEMS	Thu, Feb 6, 2020	44.44	44.44	44.10	44.10
2051	AMEX	EEMS	Wed, Feb 5, 2020	44.54	44.84	44.09	44.24
2050	AMEX	EEMS	Tue, Feb 4, 2020	44.06	44.11	43.81	44.01
2049	AMEX	EEMS	Mon, Feb 3, 2020	43.00	43.27	42.91	43.12
2048	AMEX	EEMS	Fri, Jan 31, 2020	43.24	43.24	42.74	43.04
2047	AMEX	EEMS	Thu, Jan 30, 2020	43.66	43.83	43.38	43.81
2046	AMEX	EEMS	Wed, Jan 29, 2020	44.75	45.00	44.47	44.76
2045	AMEX	EEMS	Tue, Jan 28, 2020	44.47	44.68	44.37	44.68
2044	AMEX	EEMS	Mon, Jan 27, 2020	44.09	44.54	44.09	44.32
2043	AMEX	EEMS	Fri, Jan 24, 2020	45.92	45.92	45.26	45.54
2042	AMEX	EEMS	Thu, Jan 23, 2020	45.58	45.80	45.25	45.80
2041	AMEX	EEMS	Wed, Jan 22, 2020	45.83	45.96	45.69	45.76
2040	AMEX	EEMS	Tue, Jan 21, 2020	45.62	45.81	45.57	45.57
2039	AMEX	EEMS	Fri, Jan 17, 2020	46.13	46.37	46.13	46.29
2038	AMEX	EEMS	Thu, Jan 16, 2020	46.01	46.25	46.01	46.09
2037	AMEX	EEMS	Wed, Jan 15, 2020	45.95	46.17	45.74	45.82
2036	AMEX	EEMS	Tue, Jan 14, 2020	45.85	46.09	45.77	46.09
2035	AMEX	EEMS	Mon, Jan 13, 2020	45.63	46.20	45.44	46.20
2034	AMEX	EEMS	Fri, Jan 10, 2020	45.47	45.55	45.19	45.24
2033	AMEX	EEMS	Thu, Jan 9, 2020	45.33	45.35	45.05	45.11
2032	AMEX	EEMS	Wed, Jan 8, 2020	44.53	44.96	44.46	44.91
2031	AMEX	EEMS	Tue, Jan 7, 2020	44.69	45.08	44.51	44.94
2030	AMEX	EEMS	Mon, Jan 6, 2020	44.66	44.83	44.50	44.66
2029	AMEX	EEMS	Fri, Jan 3, 2020	45.33	45.47	45.13	45.26
2028	AMEX	EEMS	Thu, Jan 2, 2020	45.63	46.00	45.60	45.92
2027	AMEX	EEMS	Tue, Dec 31, 2019	45.23	45.38	44.94	45.26
2026	AMEX	EEMS	Mon, Dec 30, 2019	45.21	45.26	44.91	44.92
2025	AMEX	EEMS	Fri, Dec 27, 2019	44.93	45.00	44.77	44.91
2024	AMEX	EEMS	Thu, Dec 26, 2019	44.41	44.98	44.36	44.71
2023	AMEX	EEMS	Tue, Dec 24, 2019	44.41	44.91	44.21	44.28
2022	AMEX	EEMS	Mon, Dec 23, 2019	44.42	44.42	44.13	44.32
2021	AMEX	EEMS	Fri, Dec 20, 2019	44.46	44.61	44.15	44.46
2020	AMEX	EEMS	Thu, Dec 19, 2019	44.21	44.58	44.08	44.35
2019	AMEX	EEMS	Wed, Dec 18, 2019	44.36	44.41	44.15	44.31
2018	AMEX	EEMS	Tue, Dec 17, 2019	43.99	44.41	43.97	44.37
2017	AMEX	EEMS	Mon, Dec 16, 2019	44.13	44.22	43.97	44.08
2016	AMEX	EEMS	Fri, Dec 13, 2019	44.42	44.72	44.34	44.61
2015	AMEX	EEMS	Thu, Dec 12, 2019	44.20	44.66	44.09	44.66
2014	AMEX	EEMS	Wed, Dec 11, 2019	43.77	44.07	43.68	44.07
2013	AMEX	EEMS	Tue, Dec 10, 2019	43.67	43.69	43.43	43.64
2012	AMEX	EEMS	Mon, Dec 9, 2019	43.63	43.73	43.55	43.56
2011	AMEX	EEMS	Fri, Dec 6, 2019	43.61	43.75	43.51	43.63
2010	AMEX	EEMS	Thu, Dec 5, 2019	43.36	43.59	43.22	43.59
2009	AMEX	EEMS	Wed, Dec 4, 2019	43.46	43.50	43.30	43.40
2008	AMEX	EEMS	Tue, Dec 3, 2019	43.08	43.20	42.91	43.16
2007	AMEX	EEMS	Mon, Dec 2, 2019	43.33	43.34	43.17	43.31
2006	AMEX	EEMS	Fri, Nov 29, 2019	43.29	43.49	43.18	43.45
2005	AMEX	EEMS	Wed, Nov 27, 2019	43.39	43.73	43.33	43.57
2004	AMEX	EEMS	Tue, Nov 26, 2019	43.48	43.72	43.47	43.71
2003	AMEX	EEMS	Mon, Nov 25, 2019	43.41	43.81	43.41	43.50
2002	AMEX	EEMS	Fri, Nov 22, 2019	43.36	43.47	43.11	43.16
2001	AMEX	EEMS	Thu, Nov 21, 2019	43.24	43.34	43.09	43.25
2000	AMEX	EEMS	Wed, Nov 20, 2019	43.36	43.68	43.26	43.26
1999	AMEX	EEMS	Tue, Nov 19, 2019	43.81	43.81	43.45	43.52
1998	AMEX	EEMS	Mon, Nov 18, 2019	43.49	43.70	43.46	43.67
1997	AMEX	EEMS	Fri, Nov 15, 2019	43.62	43.80	43.36	43.66
1996	AMEX	EEMS	Thu, Nov 14, 2019	43.35	43.35	43.22	43.32
1995	AMEX	EEMS	Wed, Nov 13, 2019	43.12	43.35	43.12	43.29
1994	AMEX	EEMS	Tue, Nov 12, 2019	43.54	43.66	43.49	43.49
1993	AMEX	EEMS	Mon, Nov 11, 2019	43.65	43.80	43.55	43.80
1992	AMEX	EEMS	Fri, Nov 8, 2019	44.14	44.15	43.90	43.95
1991	AMEX	EEMS	Thu, Nov 7, 2019	44.34	44.35	44.15	44.33
1990	AMEX	EEMS	Wed, Nov 6, 2019	44.05	44.19	43.90	44.03
1989	AMEX	EEMS	Tue, Nov 5, 2019	44.26	44.37	44.20	44.21
1988	AMEX	EEMS	Mon, Nov 4, 2019	44.40	44.40	44.20	44.27
1987	AMEX	EEMS	Fri, Nov 1, 2019	43.87	44.22	43.86	44.15
1986	AMEX	EEMS	Thu, Oct 31, 2019	43.59	43.66	43.38	43.55
1985	AMEX	EEMS	Wed, Oct 30, 2019	43.45	43.91	43.45	43.82
1984	AMEX	EEMS	Tue, Oct 29, 2019	43.77	43.80	43.58	43.58
1983	AMEX	EEMS	Mon, Oct 28, 2019	43.79	44.01	43.79	43.91
1982	AMEX	EEMS	Fri, Oct 25, 2019	43.67	43.71	43.57	43.63
1981	AMEX	EEMS	Thu, Oct 24, 2019	43.67	43.69	43.50	43.61
1980	AMEX	EEMS	Wed, Oct 23, 2019	43.47	43.68	43.46	43.68
1979	AMEX	EEMS	Tue, Oct 22, 2019	43.53	43.68	43.38	43.40
1978	AMEX	EEMS	Mon, Oct 21, 2019	43.33	43.50	43.30	43.50
1977	AMEX	EEMS	Fri, Oct 18, 2019	43.09	43.30	43.09	43.19
1976	AMEX	EEMS	Thu, Oct 17, 2019	43.05	43.15	43.00	43.03
1975	AMEX	EEMS	Wed, Oct 16, 2019	42.70	42.91	42.67	42.90
1974	AMEX	EEMS	Tue, Oct 15, 2019	42.60	42.87	42.56	42.74
1973	AMEX	EEMS	Mon, Oct 14, 2019	42.70	42.76	42.50	42.50
1972	AMEX	EEMS	Fri, Oct 11, 2019	42.59	42.91	42.59	42.78
1971	AMEX	EEMS	Thu, Oct 10, 2019	42.08	42.44	42.08	42.31
1970	AMEX	EEMS	Wed, Oct 9, 2019	42.21	42.48	41.99	42.00
1969	AMEX	EEMS	Tue, Oct 8, 2019	42.12	42.21	41.78	41.80
1968	AMEX	EEMS	Mon, Oct 7, 2019	42.18	42.37	42.15	42.17
1967	AMEX	EEMS	Fri, Oct 4, 2019	41.88	42.52	41.88	42.50
1966	AMEX	EEMS	Thu, Oct 3, 2019	41.87	42.16	41.77	42.10
1965	AMEX	EEMS	Wed, Oct 2, 2019	41.64	41.69	41.42	41.61
1964	AMEX	EEMS	Tue, Oct 1, 2019	42.22	42.22	41.70	41.70
1963	AMEX	EEMS	Mon, Sep 30, 2019	42.09	42.29	42.09	42.11
1962	AMEX	EEMS	Fri, Sep 27, 2019	42.16	42.19	41.80	41.84
1961	AMEX	EEMS	Thu, Sep 26, 2019	42.26	42.48	42.18	42.20
1960	AMEX	EEMS	Wed, Sep 25, 2019	42.07	42.45	42.05	42.26
1959	AMEX	EEMS	Tue, Sep 24, 2019	42.67	42.73	42.37	42.42
1958	AMEX	EEMS	Mon, Sep 23, 2019	42.67	42.90	42.63	42.83
1957	AMEX	EEMS	Fri, Sep 20, 2019	42.60	42.82	42.50	42.60
1956	AMEX	EEMS	Thu, Sep 19, 2019	42.36	42.55	42.18	42.18
1955	AMEX	EEMS	Wed, Sep 18, 2019	42.40	42.58	42.21	42.35
1954	AMEX	EEMS	Tue, Sep 17, 2019	42.30	42.60	42.30	42.60
1953	AMEX	EEMS	Mon, Sep 16, 2019	42.54	42.72	42.33	42.35
1952	AMEX	EEMS	Fri, Sep 13, 2019	42.89	42.97	42.84	42.94
1951	AMEX	EEMS	Thu, Sep 12, 2019	42.66	42.89	42.64	42.71
1950	AMEX	EEMS	Wed, Sep 11, 2019	42.09	42.37	41.81	42.34
1949	AMEX	EEMS	Tue, Sep 10, 2019	41.90	42.10	41.80	41.92
1948	AMEX	EEMS	Mon, Sep 9, 2019	42.10	42.10	41.88	41.93
1947	AMEX	EEMS	Fri, Sep 6, 2019	42.17	42.20	41.96	42.08
1946	AMEX	EEMS	Thu, Sep 5, 2019	42.05	42.14	41.90	41.92
1945	AMEX	EEMS	Wed, Sep 4, 2019	41.70	41.96	41.60	41.79
1944	AMEX	EEMS	Tue, Sep 3, 2019	41.03	41.29	41.03	41.14
1943	AMEX	EEMS	Fri, Aug 30, 2019	41.26	41.35	41.05	41.30
1942	AMEX	EEMS	Thu, Aug 29, 2019	40.81	41.12	40.73	41.12
1941	AMEX	EEMS	Wed, Aug 28, 2019	40.56	40.80	40.51	40.73
1940	AMEX	EEMS	Tue, Aug 27, 2019	40.71	40.87	40.42	40.45
1939	AMEX	EEMS	Mon, Aug 26, 2019	40.52	40.54	40.42	40.51
1938	AMEX	EEMS	Fri, Aug 23, 2019	40.99	41.05	40.43	40.48
1937	AMEX	EEMS	Thu, Aug 22, 2019	41.22	41.22	40.88	40.98
1936	AMEX	EEMS	Wed, Aug 21, 2019	41.32	41.59	41.32	41.58
1935	AMEX	EEMS	Tue, Aug 20, 2019	40.96	41.13	40.95	41.00
1934	AMEX	EEMS	Mon, Aug 19, 2019	41.38	41.38	40.92	40.98
1933	AMEX	EEMS	Fri, Aug 16, 2019	40.77	41.04	40.73	40.82
1932	AMEX	EEMS	Thu, Aug 15, 2019	40.59	40.59	40.32	40.57
1931	AMEX	EEMS	Wed, Aug 14, 2019	40.65	40.97	40.22	40.24
1930	AMEX	EEMS	Tue, Aug 13, 2019	41.46	41.64	41.27	41.53
1929	AMEX	EEMS	Mon, Aug 12, 2019	41.10	41.32	41.06	41.14
1928	AMEX	EEMS	Fri, Aug 9, 2019	41.85	41.85	41.51	41.63
1927	AMEX	EEMS	Thu, Aug 8, 2019	41.58	42.14	41.58	42.14
1926	AMEX	EEMS	Wed, Aug 7, 2019	40.70	41.36	40.61	41.25
1925	AMEX	EEMS	Tue, Aug 6, 2019	41.28	41.31	40.77	40.92
1924	AMEX	EEMS	Mon, Aug 5, 2019	41.05	41.20	40.34	40.44
1923	AMEX	EEMS	Fri, Aug 2, 2019	42.44	42.44	42.00	42.04
1922	AMEX	EEMS	Thu, Aug 1, 2019	43.05	43.30	42.22	42.22
1921	AMEX	EEMS	Wed, Jul 31, 2019	43.53	43.66	43.03	43.18
1920	AMEX	EEMS	Tue, Jul 30, 2019	43.34	43.50	43.30	43.32
1919	AMEX	EEMS	Mon, Jul 29, 2019	43.76	43.83	43.63	43.71
1918	AMEX	EEMS	Fri, Jul 26, 2019	44.06	44.06	43.95	43.99
1917	AMEX	EEMS	Thu, Jul 25, 2019	44.26	44.26	43.78	43.78
1916	AMEX	EEMS	Wed, Jul 24, 2019	44.20	44.43	44.13	44.34
1915	AMEX	EEMS	Tue, Jul 23, 2019	44.34	44.44	44.16	44.24
1914	AMEX	EEMS	Mon, Jul 22, 2019	44.43	44.63	44.35	44.45
1913	AMEX	EEMS	Fri, Jul 19, 2019	44.61	44.73	44.39	44.42
1912	AMEX	EEMS	Thu, Jul 18, 2019	44.19	44.81	44.19	44.75
1911	AMEX	EEMS	Wed, Jul 17, 2019	44.31	44.54	44.30	44.51
1910	AMEX	EEMS	Tue, Jul 16, 2019	44.68	44.77	44.53	44.64
1909	AMEX	EEMS	Mon, Jul 15, 2019	44.63	44.63	44.53	44.59
1908	AMEX	EEMS	Fri, Jul 12, 2019	44.58	44.70	44.49	44.64
1907	AMEX	EEMS	Thu, Jul 11, 2019	44.64	44.77	44.44	44.44
1906	AMEX	EEMS	Wed, Jul 10, 2019	44.53	44.74	44.53	44.59
1905	AMEX	EEMS	Tue, Jul 9, 2019	43.99	44.24	43.84	44.24
1904	AMEX	EEMS	Mon, Jul 8, 2019	44.28	44.37	44.26	44.34
1903	AMEX	EEMS	Fri, Jul 5, 2019	44.51	44.64	44.30	44.53
1902	AMEX	EEMS	Wed, Jul 3, 2019	44.66	44.73	44.63	44.71
1901	AMEX	EEMS	Tue, Jul 2, 2019	44.81	44.81	44.66	44.76
1900	AMEX	EEMS	Mon, Jul 1, 2019	44.82	44.90	44.60	44.67
1899	AMEX	EEMS	Fri, Jun 28, 2019	44.28	44.44	44.28	44.37
1898	AMEX	EEMS	Thu, Jun 27, 2019	44.18	44.56	44.17	44.43
1897	AMEX	EEMS	Wed, Jun 26, 2019	44.11	44.33	44.07	44.18
1896	AMEX	EEMS	Tue, Jun 25, 2019	44.22	44.22	43.72	43.95
1895	AMEX	EEMS	Mon, Jun 24, 2019	44.03	44.32	43.85	44.31
1894	AMEX	EEMS	Fri, Jun 21, 2019	43.94	44.19	43.71	44.09
1893	AMEX	EEMS	Thu, Jun 20, 2019	44.15	44.40	44.02	44.17
1892	AMEX	EEMS	Wed, Jun 19, 2019	43.33	43.66	43.08	43.59
1891	AMEX	EEMS	Tue, Jun 18, 2019	42.95	43.47	42.93	43.35
1890	AMEX	EEMS	Mon, Jun 17, 2019	42.83	42.86	42.69	42.77
1889	AMEX	EEMS	Fri, Jun 14, 2019	43.19	43.28	43.01	42.74
1888	AMEX	EEMS	Thu, Jun 13, 2019	43.63	43.65	43.39	43.52
1887	AMEX	EEMS	Wed, Jun 12, 2019	43.57	43.60	43.38	43.48
1886	AMEX	EEMS	Tue, Jun 11, 2019	43.80	43.90	43.68	43.81
1885	AMEX	EEMS	Mon, Jun 10, 2019	43.50	43.56	43.36	43.41
1884	AMEX	EEMS	Fri, Jun 7, 2019	43.40	43.56	43.34	43.36
1883	AMEX	EEMS	Thu, Jun 6, 2019	42.96	43.15	42.87	43.15
1882	AMEX	EEMS	Wed, Jun 5, 2019	43.37	43.37	43.01	43.07
1881	AMEX	EEMS	Tue, Jun 4, 2019	43.11	43.46	42.96	43.36
1880	AMEX	EEMS	Mon, Jun 3, 2019	43.19	43.20	43.02	43.15
1879	AMEX	EEMS	Fri, May 31, 2019	42.58	42.93	42.58	42.93
1878	AMEX	EEMS	Thu, May 30, 2019	42.43	42.76	42.42	42.58
1877	AMEX	EEMS	Wed, May 29, 2019	42.32	42.51	42.16	42.46
1876	AMEX	EEMS	Tue, May 28, 2019	42.41	42.70	42.41	42.50
1875	AMEX	EEMS	Fri, May 24, 2019	42.28	42.28	41.99	42.15
1874	AMEX	EEMS	Thu, May 23, 2019	41.93	42.05	41.75	41.93
1873	AMEX	EEMS	Wed, May 22, 2019	42.52	42.52	42.30	42.36
1872	AMEX	EEMS	Tue, May 21, 2019	42.20	42.44	42.10	42.40
1871	AMEX	EEMS	Mon, May 20, 2019	41.90	42.08	41.39	42.01
1870	AMEX	EEMS	Fri, May 17, 2019	42.03	42.27	41.95	42.05
1869	AMEX	EEMS	Thu, May 16, 2019	42.75	42.91	42.50	42.50
1868	AMEX	EEMS	Wed, May 15, 2019	42.44	42.95	42.44	42.79
1867	AMEX	EEMS	Tue, May 14, 2019	42.52	42.70	42.49	42.60
1866	AMEX	EEMS	Mon, May 13, 2019	42.31	42.35	41.97	42.05
1865	AMEX	EEMS	Fri, May 10, 2019	43.38	43.71	43.06	43.71
1864	AMEX	EEMS	Thu, May 9, 2019	43.23	43.50	42.69	43.20
1863	AMEX	EEMS	Wed, May 8, 2019	43.89	44.10	43.89	43.97
1862	AMEX	EEMS	Tue, May 7, 2019	44.28	44.31	43.86	44.03
1861	AMEX	EEMS	Mon, May 6, 2019	44.28	44.67	44.27	44.60
1860	AMEX	EEMS	Fri, May 3, 2019	45.23	45.50	45.23	45.48
1859	AMEX	EEMS	Thu, May 2, 2019	45.13	45.13	44.82	44.95
1858	AMEX	EEMS	Wed, May 1, 2019	45.06	45.43	44.81	44.81
1857	AMEX	EEMS	Tue, Apr 30, 2019	45.09	45.23	44.98	45.11
1856	AMEX	EEMS	Mon, Apr 29, 2019	45.12	45.18	45.09	45.10
1855	AMEX	EEMS	Fri, Apr 26, 2019	45.18	45.31	45.02	45.13
1854	AMEX	EEMS	Thu, Apr 25, 2019	45.16	45.34	45.03	45.23
1853	AMEX	EEMS	Wed, Apr 24, 2019	45.56	45.56	45.25	45.29
1852	AMEX	EEMS	Tue, Apr 23, 2019	45.75	45.94	45.69	45.90
1851	AMEX	EEMS	Mon, Apr 22, 2019	45.87	45.95	45.76	45.91
1850	AMEX	EEMS	Thu, Apr 18, 2019	45.97	46.17	45.91	46.15
1849	AMEX	EEMS	Wed, Apr 17, 2019	46.46	46.46	46.20	46.29
1848	AMEX	EEMS	Tue, Apr 16, 2019	46.12	46.24	46.00	46.20
1847	AMEX	EEMS	Mon, Apr 15, 2019	46.07	46.16	45.90	46.05
1846	AMEX	EEMS	Fri, Apr 12, 2019	46.19	46.24	45.94	45.99
1845	AMEX	EEMS	Thu, Apr 11, 2019	45.92	46.02	45.70	45.77
1844	AMEX	EEMS	Wed, Apr 10, 2019	46.15	46.19	46.02	46.15
1843	AMEX	EEMS	Tue, Apr 9, 2019	45.97	46.01	45.83	45.88
1842	AMEX	EEMS	Mon, Apr 8, 2019	45.87	45.99	45.81	45.98
1841	AMEX	EEMS	Fri, Apr 5, 2019	46.04	46.23	45.99	46.08
1840	AMEX	EEMS	Thu, Apr 4, 2019	45.61	45.96	45.61	45.84
1839	AMEX	EEMS	Wed, Apr 3, 2019	45.94	46.01	45.72	45.78
1838	AMEX	EEMS	Tue, Apr 2, 2019	45.78	46.06	45.41	45.50
1837	AMEX	EEMS	Mon, Apr 1, 2019	45.59	45.66	45.39	45.61
1836	AMEX	EEMS	Fri, Mar 29, 2019	45.07	45.08	44.95	45.00
1835	AMEX	EEMS	Thu, Mar 28, 2019	44.50	44.73	44.36	44.72
1834	AMEX	EEMS	Wed, Mar 27, 2019	44.77	44.78	44.33	44.46
1833	AMEX	EEMS	Tue, Mar 26, 2019	44.84	44.96	44.67	44.79
1832	AMEX	EEMS	Mon, Mar 25, 2019	44.66	44.83	44.42	44.74
1831	AMEX	EEMS	Fri, Mar 22, 2019	45.12	45.29	44.53	44.53
1830	AMEX	EEMS	Thu, Mar 21, 2019	45.68	46.00	45.44	45.72
1829	AMEX	EEMS	Wed, Mar 20, 2019	45.65	46.17	45.46	45.93
1828	AMEX	EEMS	Tue, Mar 19, 2019	45.77	45.87	45.59	45.63
1827	AMEX	EEMS	Mon, Mar 18, 2019	45.69	45.91	45.53	45.91
1826	AMEX	EEMS	Fri, Mar 15, 2019	45.41	45.60	45.38	45.42
1825	AMEX	EEMS	Thu, Mar 14, 2019	45.14	45.19	44.88	45.17
1824	AMEX	EEMS	Wed, Mar 13, 2019	45.25	45.25	45.09	45.16
1823	AMEX	EEMS	Tue, Mar 12, 2019	45.09	45.27	45.07	45.08
1822	AMEX	EEMS	Mon, Mar 11, 2019	44.63	45.09	44.63	44.97
1821	AMEX	EEMS	Fri, Mar 8, 2019	44.16	44.50	44.09	44.38
1820	AMEX	EEMS	Thu, Mar 7, 2019	44.75	44.75	44.25	44.28
1819	AMEX	EEMS	Wed, Mar 6, 2019	45.30	45.30	44.91	44.93
1818	AMEX	EEMS	Tue, Mar 5, 2019	45.05	45.29	44.96	45.29
1817	AMEX	EEMS	Mon, Mar 4, 2019	44.95	44.95	44.51	44.74
1816	AMEX	EEMS	Fri, Mar 1, 2019	44.84	44.89	44.50	44.66
1815	AMEX	EEMS	Thu, Feb 28, 2019	44.79	44.82	44.58	44.58
1814	AMEX	EEMS	Wed, Feb 27, 2019	44.92	45.10	44.67	45.09
1813	AMEX	EEMS	Tue, Feb 26, 2019	44.85	45.28	44.83	45.18
1812	AMEX	EEMS	Mon, Feb 25, 2019	45.10	45.28	44.94	45.02
1811	AMEX	EEMS	Fri, Feb 22, 2019	44.61	44.83	44.57	44.70
1810	AMEX	EEMS	Thu, Feb 21, 2019	44.50	44.69	44.25	44.39
1809	AMEX	EEMS	Wed, Feb 20, 2019	44.53	44.67	44.41	44.53
1808	AMEX	EEMS	Tue, Feb 19, 2019	44.01	44.54	44.01	44.41
1807	AMEX	EEMS	Fri, Feb 15, 2019	43.94	44.09	43.87	44.09
1806	AMEX	EEMS	Thu, Feb 14, 2019	43.68	44.16	43.61	43.95
1805	AMEX	EEMS	Wed, Feb 13, 2019	43.97	44.13	43.47	43.71
1804	AMEX	EEMS	Tue, Feb 12, 2019	44.10	44.11	43.94	44.08
1803	AMEX	EEMS	Mon, Feb 11, 2019	44.12	44.12	43.74	43.76
1802	AMEX	EEMS	Fri, Feb 8, 2019	44.01	44.20	43.87	44.20
1801	AMEX	EEMS	Thu, Feb 7, 2019	44.33	44.33	43.85	44.27
1800	AMEX	EEMS	Wed, Feb 6, 2019	44.60	44.80	44.42	44.42
1799	AMEX	EEMS	Tue, Feb 5, 2019	44.41	44.97	44.41	44.91
1798	AMEX	EEMS	Mon, Feb 4, 2019	44.22	44.67	44.16	44.47
1797	AMEX	EEMS	Fri, Feb 1, 2019	44.44	44.46	44.25	44.43
1796	AMEX	EEMS	Thu, Jan 31, 2019	44.35	44.70	44.33	44.60
1795	AMEX	EEMS	Wed, Jan 30, 2019	43.76	44.50	43.61	44.36
1794	AMEX	EEMS	Tue, Jan 29, 2019	43.56	43.66	43.42	43.62
1793	AMEX	EEMS	Mon, Jan 28, 2019	43.78	43.78	43.38	43.48
1792	AMEX	EEMS	Fri, Jan 25, 2019	43.62	44.02	43.62	43.94
1791	AMEX	EEMS	Thu, Jan 24, 2019	43.42	43.64	43.35	43.56
1790	AMEX	EEMS	Wed, Jan 23, 2019	43.09	43.26	42.95	43.23
1789	AMEX	EEMS	Tue, Jan 22, 2019	42.80	42.88	42.56	42.77
1788	AMEX	EEMS	Fri, Jan 18, 2019	43.32	43.47	43.22	43.25
1787	AMEX	EEMS	Thu, Jan 17, 2019	43.00	43.43	42.84	43.28
1786	AMEX	EEMS	Wed, Jan 16, 2019	43.03	43.49	43.03	43.25
1785	AMEX	EEMS	Tue, Jan 15, 2019	43.01	43.16	42.73	42.91
1784	AMEX	EEMS	Mon, Jan 14, 2019	42.78	42.95	42.72	42.86
1783	AMEX	EEMS	Fri, Jan 11, 2019	43.02	43.08	42.91	43.05
1782	AMEX	EEMS	Thu, Jan 10, 2019	42.70	43.24	42.70	43.21
1781	AMEX	EEMS	Wed, Jan 9, 2019	42.74	43.07	42.62	42.88
1780	AMEX	EEMS	Tue, Jan 8, 2019	42.58	42.58	42.26	42.51
1779	AMEX	EEMS	Mon, Jan 7, 2019	42.28	42.64	42.23	42.46
1778	AMEX	EEMS	Fri, Jan 4, 2019	41.91	42.66	41.70	42.46
1777	AMEX	EEMS	Thu, Jan 3, 2019	41.82	41.82	41.25	41.48
1776	AMEX	EEMS	Wed, Jan 2, 2019	41.42	42.09	41.42	41.96
1775	AMEX	EEMS	Mon, Dec 31, 2018	42.25	42.38	41.75	41.81
1774	AMEX	EEMS	Fri, Dec 28, 2018	41.77	42.14	41.68	41.83
1773	AMEX	EEMS	Thu, Dec 27, 2018	41.22	41.50	41.00	41.50
1772	AMEX	EEMS	Wed, Dec 26, 2018	41.11	41.50	40.89	41.50
1771	AMEX	EEMS	Mon, Dec 24, 2018	41.15	41.61	41.02	41.10
1770	AMEX	EEMS	Fri, Dec 21, 2018	41.79	41.87	41.09	41.26
1769	AMEX	EEMS	Thu, Dec 20, 2018	41.72	42.03	41.55	41.86
1768	AMEX	EEMS	Wed, Dec 19, 2018	42.23	42.46	41.00	41.31
1767	AMEX	EEMS	Tue, Dec 18, 2018	41.85	42.16	41.62	42.02
1766	AMEX	EEMS	Mon, Dec 17, 2018	42.82	42.82	42.31	41.62
1765	AMEX	EEMS	Fri, Dec 14, 2018	43.00	43.22	42.79	42.83
1764	AMEX	EEMS	Thu, Dec 13, 2018	43.24	43.49	43.24	43.32
1763	AMEX	EEMS	Wed, Dec 12, 2018	43.14	43.46	43.14	43.26
1762	AMEX	EEMS	Tue, Dec 11, 2018	42.45	42.66	42.19	42.44
1761	AMEX	EEMS	Mon, Dec 10, 2018	42.45	42.48	41.78	42.14
1760	AMEX	EEMS	Fri, Dec 7, 2018	43.22	43.57	42.47	42.54
1759	AMEX	EEMS	Thu, Dec 6, 2018	42.98	43.52	42.56	43.36
1758	AMEX	EEMS	Tue, Dec 4, 2018	44.80	44.80	43.82	43.88
1757	AMEX	EEMS	Mon, Dec 3, 2018	44.47	44.82	44.47	44.51
1756	AMEX	EEMS	Fri, Nov 30, 2018	43.69	43.98	43.61	43.79
1755	AMEX	EEMS	Thu, Nov 29, 2018	43.88	44.43	43.78	43.99
1754	AMEX	EEMS	Wed, Nov 28, 2018	43.35	44.12	43.16	44.12
1753	AMEX	EEMS	Tue, Nov 27, 2018	42.99	43.35	42.91	43.35
1752	AMEX	EEMS	Mon, Nov 26, 2018	43.19	43.19	42.90	43.04
1751	AMEX	EEMS	Fri, Nov 23, 2018	42.70	42.87	42.62	42.87
1750	AMEX	EEMS	Wed, Nov 21, 2018	43.01	43.49	43.01	43.26
1749	AMEX	EEMS	Tue, Nov 20, 2018	42.53	42.77	42.33	42.43
1748	AMEX	EEMS	Mon, Nov 19, 2018	43.18	43.40	42.93	43.02
1747	AMEX	EEMS	Fri, Nov 16, 2018	43.08	43.63	42.95	43.47
1746	AMEX	EEMS	Thu, Nov 15, 2018	42.25	43.37	42.25	43.21
1745	AMEX	EEMS	Wed, Nov 14, 2018	42.41	42.61	42.10	42.24
1744	AMEX	EEMS	Tue, Nov 13, 2018	42.05	42.43	41.69	42.19
1743	AMEX	EEMS	Mon, Nov 12, 2018	42.19	42.19	41.61	41.70
1742	AMEX	EEMS	Fri, Nov 9, 2018	42.43	42.43	41.92	42.26
1741	AMEX	EEMS	Thu, Nov 8, 2018	43.47	43.47	42.46	42.82
1740	AMEX	EEMS	Wed, Nov 7, 2018	43.50	43.74	43.22	43.74
1739	AMEX	EEMS	Tue, Nov 6, 2018	42.82	43.11	42.80	42.87
1738	AMEX	EEMS	Mon, Nov 5, 2018	42.59	43.09	42.59	43.09
1737	AMEX	EEMS	Fri, Nov 2, 2018	42.83	43.12	42.34	42.65
1736	AMEX	EEMS	Thu, Nov 1, 2018	41.74	42.48	41.39	42.19
1735	AMEX	EEMS	Wed, Oct 31, 2018	41.12	41.18	40.95	41.12
1734	AMEX	EEMS	Tue, Oct 30, 2018	40.41	40.77	40.22	40.75
1733	AMEX	EEMS	Mon, Oct 29, 2018	40.99	41.07	39.88	39.95
1732	AMEX	EEMS	Fri, Oct 26, 2018	40.60	41.08	40.50	40.85
1731	AMEX	EEMS	Thu, Oct 25, 2018	41.29	41.45	40.95	41.41
1730	AMEX	EEMS	Wed, Oct 24, 2018	42.00	42.03	40.92	40.92
1729	AMEX	EEMS	Tue, Oct 23, 2018	41.73	42.18	41.50	42.10
1728	AMEX	EEMS	Mon, Oct 22, 2018	42.67	42.70	42.38	42.40
1727	AMEX	EEMS	Fri, Oct 19, 2018	42.44	42.68	42.27	42.36
1726	AMEX	EEMS	Thu, Oct 18, 2018	42.49	42.50	41.83	41.88
1725	AMEX	EEMS	Wed, Oct 17, 2018	42.97	42.97	42.67	42.78
1724	AMEX	EEMS	Tue, Oct 16, 2018	42.89	43.35	42.89	43.30
1723	AMEX	EEMS	Mon, Oct 15, 2018	42.33	42.70	42.31	42.44
1722	AMEX	EEMS	Fri, Oct 12, 2018	42.66	42.66	42.13	42.38
1721	AMEX	EEMS	Thu, Oct 11, 2018	42.14	42.14	41.05	41.75
1720	AMEX	EEMS	Wed, Oct 10, 2018	43.08	43.27	42.27	42.27
1719	AMEX	EEMS	Tue, Oct 9, 2018	43.41	43.50	43.11	43.29
1718	AMEX	EEMS	Mon, Oct 8, 2018	43.40	43.70	43.31	43.70
1717	AMEX	EEMS	Fri, Oct 5, 2018	44.00	44.00	43.42	43.53
1716	AMEX	EEMS	Thu, Oct 4, 2018	44.50	44.50	43.99	44.26
1715	AMEX	EEMS	Wed, Oct 3, 2018	45.46	45.46	44.75	44.91
1714	AMEX	EEMS	Tue, Oct 2, 2018	45.21	45.39	45.21	45.39
1713	AMEX	EEMS	Mon, Oct 1, 2018	45.73	46.02	45.35	45.51
1712	AMEX	EEMS	Fri, Sep 28, 2018	45.71	45.98	45.71	45.76
1711	AMEX	EEMS	Thu, Sep 27, 2018	45.99	46.23	45.86	45.95
1710	AMEX	EEMS	Wed, Sep 26, 2018	46.17	46.28	46.05	46.05
1709	AMEX	EEMS	Tue, Sep 25, 2018	45.90	46.01	45.76	46.01
1708	AMEX	EEMS	Mon, Sep 24, 2018	45.87	46.01	45.69	45.90
1707	AMEX	EEMS	Fri, Sep 21, 2018	46.31	46.49	46.22	46.24
1706	AMEX	EEMS	Thu, Sep 20, 2018	46.39	46.39	46.15	46.37
1705	AMEX	EEMS	Wed, Sep 19, 2018	45.88	46.13	45.88	46.04
1704	AMEX	EEMS	Tue, Sep 18, 2018	45.60	45.99	45.60	45.99
1703	AMEX	EEMS	Mon, Sep 17, 2018	45.65	45.84	45.63	45.66
1702	AMEX	EEMS	Fri, Sep 14, 2018	46.16	46.20	45.87	45.93
1701	AMEX	EEMS	Thu, Sep 13, 2018	46.08	46.20	45.92	45.98
1700	AMEX	EEMS	Wed, Sep 12, 2018	45.23	45.76	45.11	45.75
1699	AMEX	EEMS	Tue, Sep 11, 2018	45.00	45.37	45.00	45.37
1698	AMEX	EEMS	Mon, Sep 10, 2018	45.62	45.62	45.13	45.17
1697	AMEX	EEMS	Fri, Sep 7, 2018	45.97	46.08	45.73	45.73
1696	AMEX	EEMS	Thu, Sep 6, 2018	46.17	46.20	45.82	46.00
1695	AMEX	EEMS	Wed, Sep 5, 2018	46.25	46.28	46.01	46.17
1694	AMEX	EEMS	Tue, Sep 4, 2018	46.64	46.64	46.33	46.49
1693	AMEX	EEMS	Fri, Aug 31, 2018	47.08	47.41	46.91	47.36
1692	AMEX	EEMS	Thu, Aug 30, 2018	47.31	47.32	46.79	46.99
1691	AMEX	EEMS	Wed, Aug 29, 2018	47.51	47.70	47.33	47.70
1690	AMEX	EEMS	Tue, Aug 28, 2018	47.70	47.78	47.45	47.46
1689	AMEX	EEMS	Mon, Aug 27, 2018	47.48	47.88	47.45	47.72
1688	AMEX	EEMS	Fri, Aug 24, 2018	47.01	47.35	47.01	47.32
1687	AMEX	EEMS	Thu, Aug 23, 2018	47.12	47.12	46.59	46.59
1686	AMEX	EEMS	Wed, Aug 22, 2018	47.05	47.29	47.00	47.29
1685	AMEX	EEMS	Tue, Aug 21, 2018	46.97	47.21	46.97	47.06
1684	AMEX	EEMS	Mon, Aug 20, 2018	46.58	46.66	46.40	46.65
1683	AMEX	EEMS	Fri, Aug 17, 2018	46.24	46.70	46.15	46.66
1682	AMEX	EEMS	Thu, Aug 16, 2018	46.50	46.57	46.29	46.43
1681	AMEX	EEMS	Wed, Aug 15, 2018	46.12	46.13	45.49	46.00
1680	AMEX	EEMS	Tue, Aug 14, 2018	46.69	46.97	46.69	46.91
1679	AMEX	EEMS	Mon, Aug 13, 2018	46.95	46.95	46.38	46.42
1678	AMEX	EEMS	Fri, Aug 10, 2018	47.66	47.66	47.35	47.42
1677	AMEX	EEMS	Thu, Aug 9, 2018	48.53	48.53	48.31	48.31
1676	AMEX	EEMS	Wed, Aug 8, 2018	48.31	48.60	48.31	48.57
1675	AMEX	EEMS	Tue, Aug 7, 2018	48.43	48.81	48.43	48.63
1674	AMEX	EEMS	Mon, Aug 6, 2018	48.35	48.47	48.14	48.36
1673	AMEX	EEMS	Fri, Aug 3, 2018	48.45	48.71	48.34	48.71
1672	AMEX	EEMS	Thu, Aug 2, 2018	48.17	48.37	47.86	48.35
1671	AMEX	EEMS	Wed, Aug 1, 2018	48.84	48.89	48.57	48.89
1670	AMEX	EEMS	Tue, Jul 31, 2018	48.62	48.91	48.62	48.83
1669	AMEX	EEMS	Mon, Jul 30, 2018	48.63	48.75	48.51	48.57
1668	AMEX	EEMS	Fri, Jul 27, 2018	48.70	48.91	48.59	48.79
1667	AMEX	EEMS	Thu, Jul 26, 2018	48.45	48.68	48.44	48.60
1666	AMEX	EEMS	Wed, Jul 25, 2018	48.08	48.87	48.08	48.67
1665	AMEX	EEMS	Tue, Jul 24, 2018	48.02	48.22	47.71	48.08
1664	AMEX	EEMS	Mon, Jul 23, 2018	47.64	47.64	47.22	47.34
1663	AMEX	EEMS	Fri, Jul 20, 2018	47.64	47.85	47.59	47.82
1662	AMEX	EEMS	Thu, Jul 19, 2018	47.45	47.51	47.17	47.36
1661	AMEX	EEMS	Wed, Jul 18, 2018	47.86	47.97	47.55	47.93
1660	AMEX	EEMS	Tue, Jul 17, 2018	47.97	48.14	47.75	48.14
1659	AMEX	EEMS	Mon, Jul 16, 2018	47.93	47.93	47.62	47.73
1658	AMEX	EEMS	Fri, Jul 13, 2018	48.14	48.23	47.87	48.10
1657	AMEX	EEMS	Thu, Jul 12, 2018	48.00	48.16	48.00	48.10
1656	AMEX	EEMS	Wed, Jul 11, 2018	47.60	47.92	47.23	47.37
1655	AMEX	EEMS	Tue, Jul 10, 2018	48.19	48.19	47.93	48.14
1654	AMEX	EEMS	Mon, Jul 9, 2018	47.98	48.04	47.71	48.04
1653	AMEX	EEMS	Fri, Jul 6, 2018	47.01	47.66	47.01	47.58
1652	AMEX	EEMS	Thu, Jul 5, 2018	46.97	47.02	46.81	46.89
1651	AMEX	EEMS	Tue, Jul 3, 2018	47.28	47.50	47.03	47.16
1650	AMEX	EEMS	Mon, Jul 2, 2018	46.93	47.33	46.93	47.28
1649	AMEX	EEMS	Fri, Jun 29, 2018	47.50	47.85	47.50	47.74
1648	AMEX	EEMS	Thu, Jun 28, 2018	46.72	47.10	46.72	47.10
1647	AMEX	EEMS	Wed, Jun 27, 2018	47.79	47.80	47.08	47.15
1646	AMEX	EEMS	Tue, Jun 26, 2018	48.06	48.23	47.93	47.98
1645	AMEX	EEMS	Mon, Jun 25, 2018	48.49	48.54	47.94	48.24
1644	AMEX	EEMS	Fri, Jun 22, 2018	48.96	48.96	48.59	48.59
1643	AMEX	EEMS	Thu, Jun 21, 2018	48.88	48.88	48.37	48.50
1642	AMEX	EEMS	Wed, Jun 20, 2018	49.24	49.24	48.95	49.03
1641	AMEX	EEMS	Tue, Jun 19, 2018	48.31	48.96	48.31	48.85
1640	AMEX	EEMS	Mon, Jun 18, 2018	50.05	50.05	49.01	49.45
1639	AMEX	EEMS	Fri, Jun 15, 2018	50.82	50.82	50.34	50.66
1638	AMEX	EEMS	Thu, Jun 14, 2018	51.36	51.37	51.10	51.10
1637	AMEX	EEMS	Wed, Jun 13, 2018	51.85	51.85	51.23	51.39
1636	AMEX	EEMS	Tue, Jun 12, 2018	51.70	51.88	51.54	51.59
1635	AMEX	EEMS	Mon, Jun 11, 2018	51.76	51.92	51.63	51.63
1634	AMEX	EEMS	Fri, Jun 8, 2018	51.68	51.74	51.30	51.73
1633	AMEX	EEMS	Thu, Jun 7, 2018	52.55	52.55	51.67	51.90
1632	AMEX	EEMS	Wed, Jun 6, 2018	52.16	52.52	52.12	52.52
1631	AMEX	EEMS	Tue, Jun 5, 2018	52.07	52.10	51.84	51.91
1630	AMEX	EEMS	Mon, Jun 4, 2018	52.60	52.75	52.26	52.41
1629	AMEX	EEMS	Fri, Jun 1, 2018	52.12	52.75	51.86	52.75
1628	AMEX	EEMS	Thu, May 31, 2018	52.11	52.15	51.52	51.76
1627	AMEX	EEMS	Wed, May 30, 2018	51.20	52.26	51.20	52.12
1626	AMEX	EEMS	Tue, May 29, 2018	51.71	51.71	51.10	51.29
1625	AMEX	EEMS	Fri, May 25, 2018	51.77	52.00	51.77	51.99
1624	AMEX	EEMS	Thu, May 24, 2018	51.60	51.80	51.39	51.80
1623	AMEX	EEMS	Wed, May 23, 2018	51.49	52.06	51.49	52.06
1622	AMEX	EEMS	Tue, May 22, 2018	52.07	52.24	52.04	52.13
1621	AMEX	EEMS	Mon, May 21, 2018	51.72	52.01	51.72	51.91
1620	AMEX	EEMS	Fri, May 18, 2018	51.65	51.69	51.22	51.69
1619	AMEX	EEMS	Thu, May 17, 2018	51.99	52.04	51.73	51.73
1618	AMEX	EEMS	Wed, May 16, 2018	51.89	52.33	51.76	52.10
1617	AMEX	EEMS	Tue, May 15, 2018	51.50	51.90	51.40	51.77
1616	AMEX	EEMS	Mon, May 14, 2018	52.38	52.53	52.16	52.17
1615	AMEX	EEMS	Fri, May 11, 2018	52.65	52.65	52.19	52.39
1614	AMEX	EEMS	Thu, May 10, 2018	51.90	52.51	51.90	52.38
1613	AMEX	EEMS	Wed, May 9, 2018	51.71	51.71	51.45	51.64
1612	AMEX	EEMS	Tue, May 8, 2018	51.70	51.70	51.36	51.64
1611	AMEX	EEMS	Mon, May 7, 2018	51.94	52.00	51.68	51.80
1610	AMEX	EEMS	Fri, May 4, 2018	51.61	52.26	51.61	52.26
1609	AMEX	EEMS	Thu, May 3, 2018	52.23	52.23	51.70	52.00
1608	AMEX	EEMS	Wed, May 2, 2018	52.67	52.67	52.04	52.15
1607	AMEX	EEMS	Tue, May 1, 2018	52.31	52.31	51.75	52.17
1606	AMEX	EEMS	Mon, Apr 30, 2018	53.19	53.19	52.53	52.53
1605	AMEX	EEMS	Fri, Apr 27, 2018	52.67	52.80	52.48	52.80
1604	AMEX	EEMS	Thu, Apr 26, 2018	52.61	52.73	52.23	52.67
1603	AMEX	EEMS	Wed, Apr 25, 2018	52.28	52.56	52.00	52.18
1602	AMEX	EEMS	Tue, Apr 24, 2018	53.10	53.13	52.27	52.35
1601	AMEX	EEMS	Mon, Apr 23, 2018	52.99	53.15	52.74	52.87
1600	AMEX	EEMS	Fri, Apr 20, 2018	53.70	53.70	53.14	53.24
1599	AMEX	EEMS	Thu, Apr 19, 2018	53.98	53.98	53.51	53.78
1598	AMEX	EEMS	Wed, Apr 18, 2018	53.77	53.88	53.75	53.88
1597	AMEX	EEMS	Tue, Apr 17, 2018	53.61	53.96	53.59	53.85
1596	AMEX	EEMS	Mon, Apr 16, 2018	53.64	53.80	53.46	53.79
1595	AMEX	EEMS	Fri, Apr 13, 2018	53.83	53.87	53.46	53.58
1594	AMEX	EEMS	Thu, Apr 12, 2018	53.70	53.80	53.57	53.79
1593	AMEX	EEMS	Wed, Apr 11, 2018	53.66	53.90	53.59	53.65
1592	AMEX	EEMS	Tue, Apr 10, 2018	53.64	53.72	53.42	53.66
1591	AMEX	EEMS	Mon, Apr 9, 2018	53.35	53.43	53.02	53.16
1590	AMEX	EEMS	Fri, Apr 6, 2018	53.27	53.54	52.80	52.95
1589	AMEX	EEMS	Thu, Apr 5, 2018	53.58	53.76	53.48	53.58
1588	AMEX	EEMS	Wed, Apr 4, 2018	52.49	53.47	52.34	53.47
1587	AMEX	EEMS	Tue, Apr 3, 2018	53.26	53.32	53.04	53.30
1586	AMEX	EEMS	Mon, Apr 2, 2018	53.21	53.21	52.35	52.59
1585	AMEX	EEMS	Thu, Mar 29, 2018	52.74	53.53	52.74	53.35
1584	AMEX	EEMS	Wed, Mar 28, 2018	52.65	52.66	52.28	52.55
1583	AMEX	EEMS	Tue, Mar 27, 2018	53.30	53.30	52.39	52.47
1582	AMEX	EEMS	Mon, Mar 26, 2018	52.74	53.15	52.37	53.02
1581	AMEX	EEMS	Fri, Mar 23, 2018	52.42	52.42	51.34	51.50
1580	AMEX	EEMS	Thu, Mar 22, 2018	52.84	52.99	52.40	52.42
1579	AMEX	EEMS	Wed, Mar 21, 2018	53.50	53.96	53.39	53.67
1578	AMEX	EEMS	Tue, Mar 20, 2018	53.70	53.72	53.40	53.50
1577	AMEX	EEMS	Mon, Mar 19, 2018	53.40	53.60	53.00	53.20
1576	AMEX	EEMS	Fri, Mar 16, 2018	53.62	53.98	53.62	53.80
1575	AMEX	EEMS	Thu, Mar 15, 2018	54.26	54.26	53.75	54.01
1574	AMEX	EEMS	Wed, Mar 14, 2018	54.05	54.15	53.63	53.80
1573	AMEX	EEMS	Tue, Mar 13, 2018	54.50	54.50	53.65	53.76
1572	AMEX	EEMS	Mon, Mar 12, 2018	54.28	54.40	54.15	54.29
1571	AMEX	EEMS	Fri, Mar 9, 2018	53.73	54.26	53.73	54.23
1570	AMEX	EEMS	Thu, Mar 8, 2018	53.29	53.55	53.09	53.38
1569	AMEX	EEMS	Wed, Mar 7, 2018	53.28	53.33	52.82	53.26
1568	AMEX	EEMS	Tue, Mar 6, 2018	54.20	54.20	53.53	53.73
1567	AMEX	EEMS	Mon, Mar 5, 2018	53.06	53.73	52.97	53.47
1566	AMEX	EEMS	Fri, Mar 2, 2018	52.67	53.89	52.67	53.83
1565	AMEX	EEMS	Thu, Mar 1, 2018	53.59	53.71	52.83	53.08
1564	AMEX	EEMS	Wed, Feb 28, 2018	53.73	53.91	52.89	53.07
1563	AMEX	EEMS	Tue, Feb 27, 2018	54.39	54.39	53.62	53.62
1562	AMEX	EEMS	Mon, Feb 26, 2018	54.61	55.00	54.26	54.96
1561	AMEX	EEMS	Fri, Feb 23, 2018	54.14	54.38	54.03	54.37
1560	AMEX	EEMS	Thu, Feb 22, 2018	53.83	53.98	53.53	53.57
1559	AMEX	EEMS	Wed, Feb 21, 2018	54.16	54.49	53.40	53.40
1558	AMEX	EEMS	Tue, Feb 20, 2018	53.60	53.85	53.42	53.56
1557	AMEX	EEMS	Fri, Feb 16, 2018	54.03	54.58	54.03	54.27
1556	AMEX	EEMS	Thu, Feb 15, 2018	54.21	54.64	53.66	54.32
1555	AMEX	EEMS	Wed, Feb 14, 2018	52.29	53.76	52.29	53.58
1554	AMEX	EEMS	Tue, Feb 13, 2018	52.23	52.62	52.13	52.54
1553	AMEX	EEMS	Mon, Feb 12, 2018	52.28	52.66	51.87	52.25
1552	AMEX	EEMS	Fri, Feb 9, 2018	51.70	52.02	50.52	51.72
1551	AMEX	EEMS	Thu, Feb 8, 2018	52.80	52.80	50.47	50.47
1550	AMEX	EEMS	Wed, Feb 7, 2018	52.75	53.21	52.14	52.16
1549	AMEX	EEMS	Tue, Feb 6, 2018	52.17	53.83	51.82	53.69
1548	AMEX	EEMS	Mon, Feb 5, 2018	54.14	54.14	52.09	52.46
1547	AMEX	EEMS	Fri, Feb 2, 2018	55.23	55.23	54.13	54.38
1546	AMEX	EEMS	Thu, Feb 1, 2018	55.97	56.12	55.75	55.91
1545	AMEX	EEMS	Wed, Jan 31, 2018	56.49	56.61	55.94	56.28
1544	AMEX	EEMS	Tue, Jan 30, 2018	56.22	56.47	55.76	56.05
1543	AMEX	EEMS	Mon, Jan 29, 2018	56.91	56.91	56.50	56.50
1542	AMEX	EEMS	Fri, Jan 26, 2018	56.98	57.36	56.97	57.26
1541	AMEX	EEMS	Thu, Jan 25, 2018	57.01	57.36	56.81	56.81
1540	AMEX	EEMS	Wed, Jan 24, 2018	56.48	56.92	56.48	56.85
1539	AMEX	EEMS	Tue, Jan 23, 2018	56.05	56.20	55.76	56.16
1538	AMEX	EEMS	Mon, Jan 22, 2018	55.94	56.24	55.71	56.19
1537	AMEX	EEMS	Fri, Jan 19, 2018	55.77	55.94	55.60	55.77
1536	AMEX	EEMS	Thu, Jan 18, 2018	55.34	55.51	55.24	55.33
1535	AMEX	EEMS	Wed, Jan 17, 2018	55.33	55.72	55.33	55.58
1534	AMEX	EEMS	Tue, Jan 16, 2018	55.46	55.65	55.00	55.06
1533	AMEX	EEMS	Fri, Jan 12, 2018	55.19	55.53	55.06	55.43
1532	AMEX	EEMS	Thu, Jan 11, 2018	54.74	55.24	54.63	55.15
1531	AMEX	EEMS	Wed, Jan 10, 2018	54.60	54.79	54.52	54.61
1530	AMEX	EEMS	Tue, Jan 9, 2018	54.75	54.80	54.51	54.80
1529	AMEX	EEMS	Mon, Jan 8, 2018	54.75	54.91	54.75	54.80
1528	AMEX	EEMS	Fri, Jan 5, 2018	54.63	54.92	54.60	54.85
1527	AMEX	EEMS	Thu, Jan 4, 2018	54.27	54.54	54.26	54.38
1526	AMEX	EEMS	Wed, Jan 3, 2018	54.13	54.26	53.98	54.22
1525	AMEX	EEMS	Tue, Jan 2, 2018	53.83	53.83	53.48	53.65
1524	AMEX	EEMS	Fri, Dec 29, 2017	53.01	53.22	52.93	53.11
1523	AMEX	EEMS	Thu, Dec 28, 2017	52.64	52.77	52.58	52.70
1522	AMEX	EEMS	Wed, Dec 27, 2017	52.12	52.23	51.82	52.22
1521	AMEX	EEMS	Tue, Dec 26, 2017	51.74	52.00	51.39	51.47
1520	AMEX	EEMS	Fri, Dec 22, 2017	51.76	51.83	51.65	51.79
1519	AMEX	EEMS	Thu, Dec 21, 2017	51.39	51.51	51.28	51.29
1518	AMEX	EEMS	Wed, Dec 20, 2017	50.96	51.31	50.92	51.20
1517	AMEX	EEMS	Tue, Dec 19, 2017	51.21	51.27	50.75	50.90
1516	AMEX	EEMS	Mon, Dec 18, 2017	52.03	52.19	52.00	51.08
1515	AMEX	EEMS	Fri, Dec 15, 2017	51.65	51.81	51.62	51.63
1514	AMEX	EEMS	Thu, Dec 14, 2017	51.28	51.63	51.05	51.05
1513	AMEX	EEMS	Wed, Dec 13, 2017	50.98	51.55	50.98	51.48
1512	AMEX	EEMS	Tue, Dec 12, 2017	50.84	50.87	50.59	50.86
1511	AMEX	EEMS	Mon, Dec 11, 2017	50.92	51.13	50.78	51.13
1510	AMEX	EEMS	Fri, Dec 8, 2017	50.71	50.77	50.57	50.77
1509	AMEX	EEMS	Thu, Dec 7, 2017	50.35	50.56	50.22	50.49
1508	AMEX	EEMS	Wed, Dec 6, 2017	50.91	50.91	50.51	50.53
1507	AMEX	EEMS	Tue, Dec 5, 2017	51.36	51.60	51.36	51.60
1506	AMEX	EEMS	Mon, Dec 4, 2017	51.87	51.87	51.50	51.50
1505	AMEX	EEMS	Fri, Dec 1, 2017	51.87	51.94	51.53	51.65
1504	AMEX	EEMS	Thu, Nov 30, 2017	51.85	51.95	51.70	51.83
1503	AMEX	EEMS	Wed, Nov 29, 2017	52.17	52.17	51.85	51.85
1502	AMEX	EEMS	Tue, Nov 28, 2017	52.08	52.22	51.92	52.18
1501	AMEX	EEMS	Mon, Nov 27, 2017	52.13	52.13	51.84	52.03
1500	AMEX	EEMS	Fri, Nov 24, 2017	52.10	52.27	52.00	52.13
1499	AMEX	EEMS	Wed, Nov 22, 2017	51.99	52.12	51.84	51.95
1498	AMEX	EEMS	Tue, Nov 21, 2017	51.91	52.08	51.88	51.90
1497	AMEX	EEMS	Mon, Nov 20, 2017	51.41	51.48	51.21	51.40
1496	AMEX	EEMS	Fri, Nov 17, 2017	51.22	51.36	51.14	51.27
1495	AMEX	EEMS	Thu, Nov 16, 2017	51.12	51.47	50.90	51.38
1494	AMEX	EEMS	Wed, Nov 15, 2017	50.67	50.84	50.47	50.54
1493	AMEX	EEMS	Tue, Nov 14, 2017	50.94	50.94	50.65	50.72
1492	AMEX	EEMS	Mon, Nov 13, 2017	50.84	50.85	50.70	50.75
1491	AMEX	EEMS	Fri, Nov 10, 2017	50.87	51.00	50.67	50.74
1490	AMEX	EEMS	Thu, Nov 9, 2017	50.95	51.03	50.75	50.79
1489	AMEX	EEMS	Wed, Nov 8, 2017	50.92	51.31	50.92	51.29
1488	AMEX	EEMS	Tue, Nov 7, 2017	51.37	51.40	50.79	50.89
1487	AMEX	EEMS	Mon, Nov 6, 2017	51.48	51.55	51.44	51.45
1486	AMEX	EEMS	Fri, Nov 3, 2017	51.42	51.45	51.13	51.31
1485	AMEX	EEMS	Thu, Nov 2, 2017	51.44	51.55	51.32	51.52
1484	AMEX	EEMS	Wed, Nov 1, 2017	51.48	51.57	51.24	51.32
1483	AMEX	EEMS	Tue, Oct 31, 2017	51.08	51.21	50.82	51.01
1482	AMEX	EEMS	Mon, Oct 30, 2017	51.06	51.16	50.67	50.72
1481	AMEX	EEMS	Fri, Oct 27, 2017	50.75	51.10	50.75	51.04
1480	AMEX	EEMS	Thu, Oct 26, 2017	51.18	51.19	50.83	50.91
1479	AMEX	EEMS	Wed, Oct 25, 2017	51.25	51.25	50.63	50.85
1478	AMEX	EEMS	Tue, Oct 24, 2017	50.87	51.13	50.87	51.06
1477	AMEX	EEMS	Mon, Oct 23, 2017	50.92	50.92	50.62	50.67
1476	AMEX	EEMS	Fri, Oct 20, 2017	50.82	50.95	50.73	50.76
1475	AMEX	EEMS	Thu, Oct 19, 2017	50.74	50.80	50.53	50.72
1474	AMEX	EEMS	Wed, Oct 18, 2017	50.88	51.09	50.88	50.89
1473	AMEX	EEMS	Tue, Oct 17, 2017	50.85	50.94	50.79	50.85
1472	AMEX	EEMS	Mon, Oct 16, 2017	51.17	51.32	51.12	51.12
1471	AMEX	EEMS	Fri, Oct 13, 2017	51.14	51.30	51.13	51.24
1470	AMEX	EEMS	Thu, Oct 12, 2017	50.75	50.97	50.75	50.79
1469	AMEX	EEMS	Wed, Oct 11, 2017	50.46	50.82	50.46	50.78
1468	AMEX	EEMS	Tue, Oct 10, 2017	50.46	50.71	50.45	50.69
1467	AMEX	EEMS	Mon, Oct 9, 2017	50.10	50.18	50.03	50.03
1466	AMEX	EEMS	Fri, Oct 6, 2017	50.04	50.34	50.04	50.21
1465	AMEX	EEMS	Thu, Oct 5, 2017	50.04	50.55	50.04	50.37
1464	AMEX	EEMS	Wed, Oct 4, 2017	50.01	50.13	49.84	49.96
1463	AMEX	EEMS	Tue, Oct 3, 2017	49.73	50.09	49.71	49.95
1462	AMEX	EEMS	Mon, Oct 2, 2017	49.48	49.68	49.46	49.68
1461	AMEX	EEMS	Fri, Sep 29, 2017	49.23	49.40	49.23	49.38
1460	AMEX	EEMS	Thu, Sep 28, 2017	48.78	48.84	48.46	48.84
1459	AMEX	EEMS	Wed, Sep 27, 2017	48.80	48.80	48.45	48.72
1458	AMEX	EEMS	Tue, Sep 26, 2017	49.06	49.09	48.87	49.01
1457	AMEX	EEMS	Mon, Sep 25, 2017	49.24	49.24	48.62	48.74
1456	AMEX	EEMS	Fri, Sep 22, 2017	50.08	50.15	49.92	50.12
1455	AMEX	EEMS	Thu, Sep 21, 2017	50.61	50.65	50.34	50.43
1454	AMEX	EEMS	Wed, Sep 20, 2017	50.75	50.75	50.04	50.34
1453	AMEX	EEMS	Tue, Sep 19, 2017	50.73	50.73	50.38	50.48
1452	AMEX	EEMS	Mon, Sep 18, 2017	50.88	50.99	50.70	50.70
1451	AMEX	EEMS	Fri, Sep 15, 2017	50.60	50.96	50.60	50.80
1450	AMEX	EEMS	Thu, Sep 14, 2017	50.28	50.53	50.07	50.46
1449	AMEX	EEMS	Wed, Sep 13, 2017	50.26	50.38	50.04	50.22
1448	AMEX	EEMS	Tue, Sep 12, 2017	50.47	50.57	50.43	50.47
1447	AMEX	EEMS	Mon, Sep 11, 2017	50.22	50.45	50.10	50.39
1446	AMEX	EEMS	Fri, Sep 8, 2017	50.10	50.16	50.00	50.01
1445	AMEX	EEMS	Thu, Sep 7, 2017	50.11	50.32	50.11	50.22
1444	AMEX	EEMS	Wed, Sep 6, 2017	49.73	49.95	49.73	49.90
1443	AMEX	EEMS	Tue, Sep 5, 2017	49.67	49.85	49.48	49.56
1442	AMEX	EEMS	Fri, Sep 1, 2017	49.68	49.99	49.68	49.85
1441	AMEX	EEMS	Thu, Aug 31, 2017	49.16	49.50	49.16	49.34
1440	AMEX	EEMS	Wed, Aug 30, 2017	48.87	49.08	48.87	48.97
1439	AMEX	EEMS	Tue, Aug 29, 2017	48.63	48.95	48.61	48.91
1438	AMEX	EEMS	Mon, Aug 28, 2017	49.00	49.06	48.95	49.03
1437	AMEX	EEMS	Fri, Aug 25, 2017	48.77	48.99	48.77	48.95
1436	AMEX	EEMS	Thu, Aug 24, 2017	48.45	48.63	48.38	48.50
1435	AMEX	EEMS	Wed, Aug 23, 2017	48.12	48.43	48.12	48.34
1434	AMEX	EEMS	Tue, Aug 22, 2017	48.09	48.33	48.09	48.23
1433	AMEX	EEMS	Mon, Aug 21, 2017	47.88	48.02	47.85	47.95
1432	AMEX	EEMS	Fri, Aug 18, 2017	47.73	47.93	47.70	47.90
1431	AMEX	EEMS	Thu, Aug 17, 2017	47.76	47.79	47.39	47.39
1430	AMEX	EEMS	Wed, Aug 16, 2017	47.73	47.88	47.70	47.84
1429	AMEX	EEMS	Tue, Aug 15, 2017	47.33	47.48	47.33	47.48
1428	AMEX	EEMS	Mon, Aug 14, 2017	47.50	47.63	47.47	47.53
1427	AMEX	EEMS	Fri, Aug 11, 2017	47.14	47.26	47.07	47.13
1426	AMEX	EEMS	Thu, Aug 10, 2017	47.71	47.72	46.91	46.94
1425	AMEX	EEMS	Wed, Aug 9, 2017	48.26	48.26	48.00	48.19
1424	AMEX	EEMS	Tue, Aug 8, 2017	48.77	48.87	48.56	48.56
1423	AMEX	EEMS	Mon, Aug 7, 2017	48.63	48.78	48.63	48.77
1422	AMEX	EEMS	Fri, Aug 4, 2017	48.49	48.56	48.41	48.55
1421	AMEX	EEMS	Thu, Aug 3, 2017	48.44	48.46	48.32	48.38
1420	AMEX	EEMS	Wed, Aug 2, 2017	48.68	48.71	48.47	48.71
1419	AMEX	EEMS	Tue, Aug 1, 2017	48.59	48.64	48.54	48.54
1418	AMEX	EEMS	Mon, Jul 31, 2017	48.42	48.45	48.31	48.45
1417	AMEX	EEMS	Fri, Jul 28, 2017	48.24	48.35	48.20	48.35
1416	AMEX	EEMS	Thu, Jul 27, 2017	48.61	48.67	48.02	48.24
1415	AMEX	EEMS	Wed, Jul 26, 2017	48.31	48.57	48.27	48.52
1414	AMEX	EEMS	Tue, Jul 25, 2017	48.38	48.52	48.26	48.26
1413	AMEX	EEMS	Mon, Jul 24, 2017	48.41	48.41	48.25	48.33
1412	AMEX	EEMS	Fri, Jul 21, 2017	48.25	48.30	48.20	48.25
1411	AMEX	EEMS	Thu, Jul 20, 2017	48.35	48.47	48.32	48.39
1410	AMEX	EEMS	Wed, Jul 19, 2017	48.21	48.46	48.21	48.38
1409	AMEX	EEMS	Tue, Jul 18, 2017	47.71	47.95	47.71	47.95
1408	AMEX	EEMS	Mon, Jul 17, 2017	47.73	47.88	47.61	47.71
1407	AMEX	EEMS	Fri, Jul 14, 2017	47.71	47.94	47.60	47.93
1406	AMEX	EEMS	Thu, Jul 13, 2017	47.39	47.58	47.37	47.48
1405	AMEX	EEMS	Wed, Jul 12, 2017	47.08	47.43	47.07	47.29
1404	AMEX	EEMS	Tue, Jul 11, 2017	46.69	46.90	46.63	46.78
1403	AMEX	EEMS	Mon, Jul 10, 2017	46.66	46.88	46.63	46.85
1402	AMEX	EEMS	Fri, Jul 7, 2017	46.63	46.75	46.57	46.66
1401	AMEX	EEMS	Thu, Jul 6, 2017	46.52	46.61	46.39	46.39
1400	AMEX	EEMS	Wed, Jul 5, 2017	46.65	46.82	46.51	46.80
1399	AMEX	EEMS	Mon, Jul 3, 2017	46.87	46.95	46.79	46.79
1398	AMEX	EEMS	Fri, Jun 30, 2017	46.77	46.90	46.73	46.77
1397	AMEX	EEMS	Thu, Jun 29, 2017	46.65	46.67	46.23	46.36
1396	AMEX	EEMS	Wed, Jun 28, 2017	46.65	46.89	46.59	46.82
1395	AMEX	EEMS	Tue, Jun 27, 2017	46.77	46.80	46.49	46.50
1394	AMEX	EEMS	Mon, Jun 26, 2017	47.05	47.14	46.93	46.94
1393	AMEX	EEMS	Fri, Jun 23, 2017	46.78	46.89	46.68	46.77
1392	AMEX	EEMS	Thu, Jun 22, 2017	46.88	46.88	46.60	46.62
1391	AMEX	EEMS	Wed, Jun 21, 2017	46.61	46.79	46.51	46.55
1390	AMEX	EEMS	Tue, Jun 20, 2017	46.51	46.74	46.23	46.23
1389	AMEX	EEMS	Mon, Jun 19, 2017	47.05	47.26	47.05	46.87
1388	AMEX	EEMS	Fri, Jun 16, 2017	47.13	47.13	46.90	46.95
1387	AMEX	EEMS	Thu, Jun 15, 2017	47.00	47.05	46.70	46.97
1386	AMEX	EEMS	Wed, Jun 14, 2017	47.56	47.77	47.27	47.41
1385	AMEX	EEMS	Tue, Jun 13, 2017	47.21	47.37	47.18	47.30
1384	AMEX	EEMS	Mon, Jun 12, 2017	46.99	47.03	46.90	47.03
1383	AMEX	EEMS	Fri, Jun 9, 2017	47.45	47.48	47.13	47.23
1382	AMEX	EEMS	Thu, Jun 8, 2017	47.33	47.47	47.29	47.40
1381	AMEX	EEMS	Wed, Jun 7, 2017	47.13	47.18	47.01	47.12
1380	AMEX	EEMS	Tue, Jun 6, 2017	47.05	47.16	47.05	47.08
1379	AMEX	EEMS	Mon, Jun 5, 2017	46.99	47.08	46.99	47.03
1378	AMEX	EEMS	Fri, Jun 2, 2017	46.95	46.95	46.79	46.92
1377	AMEX	EEMS	Thu, Jun 1, 2017	46.43	46.64	46.41	46.64
1376	AMEX	EEMS	Wed, May 31, 2017	46.72	46.72	46.20	46.20
1375	AMEX	EEMS	Tue, May 30, 2017	46.50	46.72	46.50	46.61
1374	AMEX	EEMS	Fri, May 26, 2017	46.65	46.83	46.63	46.72
1373	AMEX	EEMS	Thu, May 25, 2017	46.51	46.79	46.51	46.63
1372	AMEX	EEMS	Wed, May 24, 2017	46.27	46.42	46.14	46.42
1371	AMEX	EEMS	Tue, May 23, 2017	46.04	46.19	46.02	46.08
1370	AMEX	EEMS	Mon, May 22, 2017	46.26	46.41	46.21	46.21
1369	AMEX	EEMS	Fri, May 19, 2017	46.08	46.53	45.79	46.45
1368	AMEX	EEMS	Thu, May 18, 2017	45.91	46.06	45.11	45.43
1367	AMEX	EEMS	Wed, May 17, 2017	47.11	47.15	46.60	46.61
1366	AMEX	EEMS	Tue, May 16, 2017	47.29	47.50	47.29	47.35
1365	AMEX	EEMS	Mon, May 15, 2017	47.21	47.46	47.21	47.40
1364	AMEX	EEMS	Fri, May 12, 2017	46.98	47.13	46.95	46.96
1363	AMEX	EEMS	Thu, May 11, 2017	47.00	47.12	46.90	47.12
1362	AMEX	EEMS	Wed, May 10, 2017	46.85	47.06	46.85	46.99
1361	AMEX	EEMS	Tue, May 9, 2017	46.77	46.89	46.67	46.67
1360	AMEX	EEMS	Mon, May 8, 2017	46.65	46.82	46.54	46.56
1359	AMEX	EEMS	Fri, May 5, 2017	46.35	46.71	46.35	46.65
1358	AMEX	EEMS	Thu, May 4, 2017	46.66	46.70	46.46	46.46
1357	AMEX	EEMS	Wed, May 3, 2017	46.77	46.94	46.67	46.75
1356	AMEX	EEMS	Tue, May 2, 2017	46.88	47.23	46.88	47.01
1355	AMEX	EEMS	Mon, May 1, 2017	47.04	47.04	46.74	46.83
1354	AMEX	EEMS	Fri, Apr 28, 2017	46.59	46.75	46.59	46.60
1353	AMEX	EEMS	Thu, Apr 27, 2017	46.53	46.60	46.45	46.50
1352	AMEX	EEMS	Wed, Apr 26, 2017	46.64	46.80	46.58	46.59
1351	AMEX	EEMS	Tue, Apr 25, 2017	46.62	46.89	46.62	46.75
1350	AMEX	EEMS	Mon, Apr 24, 2017	46.38	46.54	46.34	46.36
1349	AMEX	EEMS	Fri, Apr 21, 2017	46.09	46.24	46.08	46.10
1348	AMEX	EEMS	Thu, Apr 20, 2017	46.20	46.24	46.02	46.16
1347	AMEX	EEMS	Wed, Apr 19, 2017	46.24	46.24	45.89	45.93
1346	AMEX	EEMS	Tue, Apr 18, 2017	46.02	46.03	45.81	45.88
1345	AMEX	EEMS	Mon, Apr 17, 2017	46.05	46.32	46.05	46.32
1344	AMEX	EEMS	Thu, Apr 13, 2017	46.22	46.33	46.01	46.01
1343	AMEX	EEMS	Wed, Apr 12, 2017	46.09	46.15	45.81	45.98
1342	AMEX	EEMS	Tue, Apr 11, 2017	46.04	46.04	45.79	45.93
1341	AMEX	EEMS	Mon, Apr 10, 2017	46.15	46.15	45.93	46.06
1340	AMEX	EEMS	Fri, Apr 7, 2017	46.29	46.49	46.27	46.36
1339	AMEX	EEMS	Thu, Apr 6, 2017	46.43	46.50	46.31	46.39
1338	AMEX	EEMS	Wed, Apr 5, 2017	46.61	46.68	46.34	46.35
1337	AMEX	EEMS	Tue, Apr 4, 2017	46.41	46.52	46.31	46.43
1336	AMEX	EEMS	Mon, Apr 3, 2017	46.42	46.48	46.20	46.48
1335	AMEX	EEMS	Fri, Mar 31, 2017	46.28	46.30	46.16	46.17
1334	AMEX	EEMS	Thu, Mar 30, 2017	46.22	46.37	46.16	46.16
1333	AMEX	EEMS	Wed, Mar 29, 2017	46.21	46.33	46.07	46.31
1332	AMEX	EEMS	Tue, Mar 28, 2017	46.12	46.28	46.02	46.19
1331	AMEX	EEMS	Mon, Mar 27, 2017	46.22	46.22	45.90	46.11
1330	AMEX	EEMS	Fri, Mar 24, 2017	46.22	46.38	46.20	46.34
1329	AMEX	EEMS	Thu, Mar 23, 2017	46.03	46.18	45.81	46.18
1328	AMEX	EEMS	Wed, Mar 22, 2017	45.86	46.09	45.77	46.09
1327	AMEX	EEMS	Tue, Mar 21, 2017	46.29	46.33	45.64	45.66
1326	AMEX	EEMS	Mon, Mar 20, 2017	46.13	46.29	45.99	46.22
1325	AMEX	EEMS	Fri, Mar 17, 2017	45.90	45.90	45.71	45.90
1324	AMEX	EEMS	Thu, Mar 16, 2017	45.80	45.85	45.68	45.77
1323	AMEX	EEMS	Wed, Mar 15, 2017	44.65	45.64	44.65	45.44
1322	AMEX	EEMS	Tue, Mar 14, 2017	44.76	44.76	44.50	44.55
1321	AMEX	EEMS	Mon, Mar 13, 2017	44.55	44.93	44.55	44.82
1320	AMEX	EEMS	Fri, Mar 10, 2017	44.23	44.36	44.10	44.36
1319	AMEX	EEMS	Thu, Mar 9, 2017	44.24	44.24	43.77	43.91
1318	AMEX	EEMS	Wed, Mar 8, 2017	44.46	44.51	44.21	44.29
1317	AMEX	EEMS	Tue, Mar 7, 2017	44.41	44.84	43.99	44.56
1316	AMEX	EEMS	Mon, Mar 6, 2017	44.33	44.43	44.27	44.36
1315	AMEX	EEMS	Fri, Mar 3, 2017	44.20	44.46	44.20	44.36
1314	AMEX	EEMS	Thu, Mar 2, 2017	44.59	44.59	44.09	44.09
1313	AMEX	EEMS	Wed, Mar 1, 2017	44.55	44.99	44.55	44.96
1312	AMEX	EEMS	Tue, Feb 28, 2017	44.79	44.79	44.40	44.54
1311	AMEX	EEMS	Mon, Feb 27, 2017	44.58	44.58	44.41	44.49
1310	AMEX	EEMS	Fri, Feb 24, 2017	44.52	44.54	44.40	44.43
1309	AMEX	EEMS	Thu, Feb 23, 2017	44.91	44.91	44.70	44.79
1308	AMEX	EEMS	Wed, Feb 22, 2017	44.55	44.67	44.42	44.61
1307	AMEX	EEMS	Tue, Feb 21, 2017	44.45	44.59	44.16	44.53
1306	AMEX	EEMS	Fri, Feb 17, 2017	44.50	44.55	43.97	44.08
1305	AMEX	EEMS	Thu, Feb 16, 2017	44.77	44.77	44.45	44.49
1304	AMEX	EEMS	Wed, Feb 15, 2017	44.23	44.72	44.07	44.70
1303	AMEX	EEMS	Tue, Feb 14, 2017	44.33	44.62	44.04	44.35
1302	AMEX	EEMS	Mon, Feb 13, 2017	43.72	44.44	43.72	44.14
1301	AMEX	EEMS	Fri, Feb 10, 2017	43.88	44.09	43.67	43.89
1300	AMEX	EEMS	Thu, Feb 9, 2017	43.79	43.94	43.55	43.67
1299	AMEX	EEMS	Wed, Feb 8, 2017	43.37	43.59	43.29	43.43
1298	AMEX	EEMS	Tue, Feb 7, 2017	43.31	43.34	43.11	43.29
1297	AMEX	EEMS	Mon, Feb 6, 2017	43.07	43.46	43.01	43.27
1296	AMEX	EEMS	Fri, Feb 3, 2017	43.17	43.70	43.12	43.49
1295	AMEX	EEMS	Thu, Feb 2, 2017	43.10	43.23	42.89	43.01
1294	AMEX	EEMS	Wed, Feb 1, 2017	43.01	43.47	42.46	42.71
1293	AMEX	EEMS	Tue, Jan 31, 2017	42.43	42.66	42.23	42.59
1292	AMEX	EEMS	Mon, Jan 30, 2017	42.26	42.42	42.00	42.30
1291	AMEX	EEMS	Fri, Jan 27, 2017	42.35	42.55	42.23	42.41
1290	AMEX	EEMS	Thu, Jan 26, 2017	42.49	42.66	42.26	42.37
1289	AMEX	EEMS	Wed, Jan 25, 2017	42.26	42.79	42.26	42.65
1288	AMEX	EEMS	Tue, Jan 24, 2017	42.51	42.86	42.19	42.45
1287	AMEX	EEMS	Mon, Jan 23, 2017	42.25	42.47	42.16	42.16
1286	AMEX	EEMS	Fri, Jan 20, 2017	42.04	42.19	41.90	42.01
1285	AMEX	EEMS	Thu, Jan 19, 2017	42.25	42.25	41.83	41.95
1284	AMEX	EEMS	Wed, Jan 18, 2017	42.26	42.26	41.93	42.10
1283	AMEX	EEMS	Tue, Jan 17, 2017	42.15	42.29	41.66	42.18
1282	AMEX	EEMS	Fri, Jan 13, 2017	41.79	42.28	41.60	42.26
1281	AMEX	EEMS	Thu, Jan 12, 2017	41.79	42.00	41.75	41.88
1280	AMEX	EEMS	Wed, Jan 11, 2017	41.51	41.83	41.31	41.73
1279	AMEX	EEMS	Tue, Jan 10, 2017	41.32	41.60	41.04	41.48
1278	AMEX	EEMS	Mon, Jan 9, 2017	41.29	41.29	41.18	41.23
1277	AMEX	EEMS	Fri, Jan 6, 2017	41.40	41.47	41.32	41.37
1276	AMEX	EEMS	Thu, Jan 5, 2017	41.33	41.80	41.31	41.67
1275	AMEX	EEMS	Wed, Jan 4, 2017	41.00	41.29	40.99	41.04
1274	AMEX	EEMS	Tue, Jan 3, 2017	40.53	40.76	40.46	40.69
1273	AMEX	EEMS	Fri, Dec 30, 2016	40.64	40.82	40.35	40.44
1272	AMEX	EEMS	Thu, Dec 29, 2016	40.12	40.76	40.12	40.44
1271	AMEX	EEMS	Wed, Dec 28, 2016	40.09	40.16	39.59	39.92
1270	AMEX	EEMS	Tue, Dec 27, 2016	40.01	40.25	39.89	39.98
1269	AMEX	EEMS	Fri, Dec 23, 2016	39.88	40.18	39.77	39.98
1268	AMEX	EEMS	Thu, Dec 22, 2016	40.00	40.00	39.50	39.60
1267	AMEX	EEMS	Wed, Dec 21, 2016	40.38	40.38	40.10	40.15
1266	AMEX	EEMS	Tue, Dec 20, 2016	40.79	40.92	40.62	40.14
1265	AMEX	EEMS	Mon, Dec 19, 2016	41.00	41.01	40.81	40.86
1264	AMEX	EEMS	Fri, Dec 16, 2016	41.24	41.26	40.96	40.98
1263	AMEX	EEMS	Thu, Dec 15, 2016	41.13	41.29	40.89	41.08
1262	AMEX	EEMS	Wed, Dec 14, 2016	41.50	41.81	41.00	41.24
1261	AMEX	EEMS	Tue, Dec 13, 2016	41.63	41.89	41.63	41.80
1260	AMEX	EEMS	Mon, Dec 12, 2016	41.50	41.72	41.37	41.52
1259	AMEX	EEMS	Fri, Dec 9, 2016	41.79	41.82	41.45	41.60
1258	AMEX	EEMS	Thu, Dec 8, 2016	41.70	41.86	41.40	41.83
1257	AMEX	EEMS	Wed, Dec 7, 2016	41.17	41.90	41.17	41.69
1256	AMEX	EEMS	Tue, Dec 6, 2016	41.17	41.30	40.81	41.24
1255	AMEX	EEMS	Mon, Dec 5, 2016	40.84	41.05	40.79	40.89
1254	AMEX	EEMS	Fri, Dec 2, 2016	40.90	41.00	40.75	40.98
1253	AMEX	EEMS	Thu, Dec 1, 2016	41.33	41.33	40.88	40.98
1252	AMEX	EEMS	Wed, Nov 30, 2016	41.54	41.54	41.41	41.42
1251	AMEX	EEMS	Tue, Nov 29, 2016	41.59	41.59	41.06	41.43
1250	AMEX	EEMS	Mon, Nov 28, 2016	41.09	41.40	41.09	41.27
1249	AMEX	EEMS	Fri, Nov 25, 2016	41.41	41.41	40.97	41.08
1248	AMEX	EEMS	Wed, Nov 23, 2016	41.45	41.45	40.90	41.00
1247	AMEX	EEMS	Tue, Nov 22, 2016	41.21	41.51	41.14	41.32
1246	AMEX	EEMS	Mon, Nov 21, 2016	40.95	41.10	40.83	41.02
1245	AMEX	EEMS	Fri, Nov 18, 2016	41.39	41.39	40.67	40.89
1244	AMEX	EEMS	Thu, Nov 17, 2016	41.19	41.42	41.01	41.01
1243	AMEX	EEMS	Wed, Nov 16, 2016	40.85	41.23	40.85	41.03
1242	AMEX	EEMS	Tue, Nov 15, 2016	40.87	41.39	40.78	41.36
1241	AMEX	EEMS	Mon, Nov 14, 2016	40.44	40.76	40.10	40.76
1240	AMEX	EEMS	Fri, Nov 11, 2016	40.86	40.95	40.20	40.44
1239	AMEX	EEMS	Thu, Nov 10, 2016	41.84	41.84	40.77	41.34
1238	AMEX	EEMS	Wed, Nov 9, 2016	41.18	42.47	41.18	41.72
1237	AMEX	EEMS	Tue, Nov 8, 2016	43.17	43.39	43.08	43.22
1236	AMEX	EEMS	Mon, Nov 7, 2016	42.76	43.02	42.52	42.86
1235	AMEX	EEMS	Fri, Nov 4, 2016	42.02	42.38	41.70	41.96
1234	AMEX	EEMS	Thu, Nov 3, 2016	42.48	42.48	42.30	42.30
1233	AMEX	EEMS	Wed, Nov 2, 2016	42.86	42.86	42.15	42.21
1232	AMEX	EEMS	Tue, Nov 1, 2016	43.26	43.26	42.58	42.90
1231	AMEX	EEMS	Mon, Oct 31, 2016	43.21	43.46	42.93	43.46
1230	AMEX	EEMS	Fri, Oct 28, 2016	43.89	43.89	43.17	43.25
1229	AMEX	EEMS	Thu, Oct 27, 2016	44.05	44.05	43.40	43.40
1228	AMEX	EEMS	Wed, Oct 26, 2016	43.76	43.84	43.46	43.55
1227	AMEX	EEMS	Tue, Oct 25, 2016	43.40	44.02	43.40	43.59
1226	AMEX	EEMS	Mon, Oct 24, 2016	44.63	44.63	43.63	43.67
1225	AMEX	EEMS	Fri, Oct 21, 2016	44.05	44.07	43.50	43.87
1224	AMEX	EEMS	Thu, Oct 20, 2016	44.28	44.36	43.94	44.31
1223	AMEX	EEMS	Wed, Oct 19, 2016	44.27	44.30	44.06	44.15
1222	AMEX	EEMS	Tue, Oct 18, 2016	43.88	44.10	43.67	44.10
1221	AMEX	EEMS	Mon, Oct 17, 2016	43.15	43.28	42.96	43.23
1220	AMEX	EEMS	Fri, Oct 14, 2016	43.55	43.61	43.00	43.00
1219	AMEX	EEMS	Thu, Oct 13, 2016	42.70	43.41	42.70	43.39
1218	AMEX	EEMS	Wed, Oct 12, 2016	43.65	43.71	43.32	43.32
1217	AMEX	EEMS	Tue, Oct 11, 2016	44.10	44.15	43.65	43.82
1216	AMEX	EEMS	Mon, Oct 10, 2016	44.46	44.74	44.46	44.52
1215	AMEX	EEMS	Fri, Oct 7, 2016	44.36	44.37	43.95	44.23
1214	AMEX	EEMS	Thu, Oct 6, 2016	44.39	44.56	44.18	44.39
1213	AMEX	EEMS	Wed, Oct 5, 2016	44.47	44.64	44.36	44.47
1212	AMEX	EEMS	Tue, Oct 4, 2016	44.44	44.75	43.97	44.04
1211	AMEX	EEMS	Mon, Oct 3, 2016	44.02	44.63	44.02	44.30
1210	AMEX	EEMS	Fri, Sep 30, 2016	44.15	44.38	43.93	44.35
1209	AMEX	EEMS	Thu, Sep 29, 2016	44.37	44.50	43.89	43.92
1208	AMEX	EEMS	Wed, Sep 28, 2016	43.96	44.66	43.96	44.61
1207	AMEX	EEMS	Tue, Sep 27, 2016	43.60	44.66	43.60	44.53
1206	AMEX	EEMS	Mon, Sep 26, 2016	44.07	44.14	43.57	43.75
1205	AMEX	EEMS	Fri, Sep 23, 2016	44.68	44.76	44.31	44.33
1204	AMEX	EEMS	Thu, Sep 22, 2016	45.00	45.02	44.49	44.59
1203	AMEX	EEMS	Wed, Sep 21, 2016	44.35	44.68	43.77	44.67
1202	AMEX	EEMS	Tue, Sep 20, 2016	43.68	44.34	43.63	43.88
1201	AMEX	EEMS	Mon, Sep 19, 2016	43.94	43.94	43.50	43.62
1200	AMEX	EEMS	Fri, Sep 16, 2016	43.34	43.36	43.15	43.27
1199	AMEX	EEMS	Thu, Sep 15, 2016	42.91	43.64	42.91	43.60
1198	AMEX	EEMS	Wed, Sep 14, 2016	43.01	43.20	42.77	42.77
1197	AMEX	EEMS	Tue, Sep 13, 2016	42.78	42.78	42.36	42.47
1196	AMEX	EEMS	Mon, Sep 12, 2016	43.11	43.58	42.97	43.19
1195	AMEX	EEMS	Fri, Sep 9, 2016	43.90	43.90	43.06	43.11
1194	AMEX	EEMS	Thu, Sep 8, 2016	44.91	44.91	44.18	44.27
1193	AMEX	EEMS	Wed, Sep 7, 2016	44.58	44.66	44.35	44.48
1192	AMEX	EEMS	Tue, Sep 6, 2016	44.16	44.71	44.16	44.60
1191	AMEX	EEMS	Fri, Sep 2, 2016	43.63	43.87	43.63	43.75
1190	AMEX	EEMS	Thu, Sep 1, 2016	43.18	43.29	43.04	43.29
1189	AMEX	EEMS	Wed, Aug 31, 2016	43.37	43.41	43.05	43.23
1188	AMEX	EEMS	Tue, Aug 30, 2016	43.34	43.58	43.26	43.33
1187	AMEX	EEMS	Mon, Aug 29, 2016	42.81	43.40	42.81	43.40
1186	AMEX	EEMS	Fri, Aug 26, 2016	43.47	44.01	43.05	43.07
1185	AMEX	EEMS	Thu, Aug 25, 2016	43.38	43.41	43.32	43.32
1184	AMEX	EEMS	Wed, Aug 24, 2016	43.39	43.43	43.21	43.41
1183	AMEX	EEMS	Tue, Aug 23, 2016	43.55	43.66	43.16	43.30
1182	AMEX	EEMS	Mon, Aug 22, 2016	43.67	43.67	43.32	43.48
1181	AMEX	EEMS	Fri, Aug 19, 2016	43.92	44.01	43.55	44.01
1180	AMEX	EEMS	Thu, Aug 18, 2016	44.32	44.52	43.92	44.42
1179	AMEX	EEMS	Wed, Aug 17, 2016	43.79	44.15	43.47	43.85
1178	AMEX	EEMS	Tue, Aug 16, 2016	44.27	44.27	44.00	44.17
1177	AMEX	EEMS	Mon, Aug 15, 2016	44.11	44.35	44.11	44.27
1176	AMEX	EEMS	Fri, Aug 12, 2016	44.46	44.46	43.77	43.85
1175	AMEX	EEMS	Thu, Aug 11, 2016	43.94	44.38	43.91	44.33
1174	AMEX	EEMS	Wed, Aug 10, 2016	44.20	44.25	43.62	43.93
1173	AMEX	EEMS	Tue, Aug 9, 2016	43.79	44.13	43.69	44.12
1172	AMEX	EEMS	Mon, Aug 8, 2016	43.81	43.81	43.52	43.60
1171	AMEX	EEMS	Fri, Aug 5, 2016	43.55	43.55	43.17	43.42
1170	AMEX	EEMS	Thu, Aug 4, 2016	42.89	43.42	42.87	43.17
1169	AMEX	EEMS	Wed, Aug 3, 2016	42.46	42.86	42.42	42.73
1168	AMEX	EEMS	Tue, Aug 2, 2016	42.77	42.86	42.32	42.47
1167	AMEX	EEMS	Mon, Aug 1, 2016	42.99	43.09	42.73	42.77
1166	AMEX	EEMS	Fri, Jul 29, 2016	42.65	42.99	42.65	42.97
1165	AMEX	EEMS	Thu, Jul 28, 2016	42.72	42.72	42.13	42.58
1164	AMEX	EEMS	Wed, Jul 27, 2016	42.38	42.75	42.30	42.53
1163	AMEX	EEMS	Tue, Jul 26, 2016	42.71	42.71	42.30	42.37
1162	AMEX	EEMS	Mon, Jul 25, 2016	42.34	42.51	42.18	42.45
1161	AMEX	EEMS	Fri, Jul 22, 2016	42.41	42.71	42.41	42.56
1160	AMEX	EEMS	Thu, Jul 21, 2016	42.22	42.44	42.11	42.11
1159	AMEX	EEMS	Wed, Jul 20, 2016	41.87	42.33	41.87	42.19
1158	AMEX	EEMS	Tue, Jul 19, 2016	42.25	42.25	41.72	41.91
1157	AMEX	EEMS	Mon, Jul 18, 2016	42.04	42.30	41.99	42.18
1156	AMEX	EEMS	Fri, Jul 15, 2016	41.82	42.07	41.82	42.07
1155	AMEX	EEMS	Thu, Jul 14, 2016	42.45	42.45	42.17	42.35
1154	AMEX	EEMS	Wed, Jul 13, 2016	42.15	42.15	41.80	41.88
1153	AMEX	EEMS	Tue, Jul 12, 2016	41.98	42.18	41.92	42.06
1152	AMEX	EEMS	Mon, Jul 11, 2016	41.60	41.94	41.60	41.78
1151	AMEX	EEMS	Fri, Jul 8, 2016	41.56	41.74	41.31	41.67
1150	AMEX	EEMS	Thu, Jul 7, 2016	41.17	41.50	40.71	40.95
1149	AMEX	EEMS	Wed, Jul 6, 2016	40.43	41.01	40.43	40.98
1148	AMEX	EEMS	Tue, Jul 5, 2016	41.11	41.11	40.73	41.07
1147	AMEX	EEMS	Fri, Jul 1, 2016	41.35	41.62	41.32	41.61
1146	AMEX	EEMS	Thu, Jun 30, 2016	40.95	41.37	40.89	41.24
1145	AMEX	EEMS	Wed, Jun 29, 2016	40.53	41.12	40.53	40.77
1144	AMEX	EEMS	Tue, Jun 28, 2016	39.75	40.05	39.62	39.98
1143	AMEX	EEMS	Mon, Jun 27, 2016	39.28	39.30	38.67	38.81
1142	AMEX	EEMS	Fri, Jun 24, 2016	39.60	40.00	39.40	39.54
1141	AMEX	EEMS	Thu, Jun 23, 2016	40.99	41.28	40.99	41.27
1140	AMEX	EEMS	Wed, Jun 22, 2016	40.94	40.94	40.70	40.70
1139	AMEX	EEMS	Tue, Jun 21, 2016	41.18	41.34	41.04	40.87
1138	AMEX	EEMS	Mon, Jun 20, 2016	40.81	41.22	40.81	41.05
1137	AMEX	EEMS	Fri, Jun 17, 2016	40.28	40.57	40.26	40.40
1136	AMEX	EEMS	Thu, Jun 16, 2016	39.99	40.51	39.88	40.37
1135	AMEX	EEMS	Wed, Jun 15, 2016	40.77	40.81	40.49	40.50
1134	AMEX	EEMS	Tue, Jun 14, 2016	40.10	40.39	40.01	40.37
1133	AMEX	EEMS	Mon, Jun 13, 2016	40.31	40.84	40.31	40.50
1132	AMEX	EEMS	Fri, Jun 10, 2016	41.04	41.22	40.85	40.99
1131	AMEX	EEMS	Thu, Jun 9, 2016	41.73	41.82	41.55	41.80
1130	AMEX	EEMS	Wed, Jun 8, 2016	41.94	42.19	41.94	42.14
1129	AMEX	EEMS	Tue, Jun 7, 2016	41.70	41.98	41.70	41.87
1128	AMEX	EEMS	Mon, Jun 6, 2016	41.50	41.67	41.28	41.57
1127	AMEX	EEMS	Fri, Jun 3, 2016	40.89	41.37	40.81	41.22
1126	AMEX	EEMS	Thu, Jun 2, 2016	40.88	40.88	40.66	40.82
1125	AMEX	EEMS	Wed, Jun 1, 2016	40.38	40.74	40.25	40.74
1124	AMEX	EEMS	Tue, May 31, 2016	40.82	40.82	40.10	40.51
1123	AMEX	EEMS	Fri, May 27, 2016	40.32	40.56	40.16	40.31
1122	AMEX	EEMS	Thu, May 26, 2016	40.12	40.43	40.12	40.42
1121	AMEX	EEMS	Wed, May 25, 2016	40.00	40.31	40.00	40.13
1120	AMEX	EEMS	Tue, May 24, 2016	39.99	40.13	39.79	40.02
1119	AMEX	EEMS	Mon, May 23, 2016	39.83	39.90	39.64	39.74
1118	AMEX	EEMS	Fri, May 20, 2016	39.63	39.91	39.51	39.83
1117	AMEX	EEMS	Thu, May 19, 2016	39.71	39.71	39.25	39.36
1116	AMEX	EEMS	Wed, May 18, 2016	39.63	40.12	39.61	39.77
1115	AMEX	EEMS	Tue, May 17, 2016	40.12	40.32	39.89	40.08
1114	AMEX	EEMS	Mon, May 16, 2016	39.58	40.40	39.58	39.97
1113	AMEX	EEMS	Fri, May 13, 2016	40.27	40.27	39.78	39.90
1112	AMEX	EEMS	Thu, May 12, 2016	40.20	40.49	39.96	40.42
1111	AMEX	EEMS	Wed, May 11, 2016	40.30	40.62	40.29	40.51
1110	AMEX	EEMS	Tue, May 10, 2016	40.14	40.55	40.14	40.47
1109	AMEX	EEMS	Mon, May 9, 2016	40.07	40.14	39.79	39.99
1108	AMEX	EEMS	Fri, May 6, 2016	40.01	40.57	40.01	40.33
1107	AMEX	EEMS	Thu, May 5, 2016	40.41	40.72	40.16	40.24
1106	AMEX	EEMS	Wed, May 4, 2016	40.70	40.70	40.02	40.42
1105	AMEX	EEMS	Tue, May 3, 2016	41.26	41.26	40.68	40.87
1104	AMEX	EEMS	Mon, May 2, 2016	41.48	41.66	41.32	41.64
1103	AMEX	EEMS	Fri, Apr 29, 2016	41.94	41.94	41.42	41.48
1102	AMEX	EEMS	Thu, Apr 28, 2016	41.85	41.90	41.18	41.72
1101	AMEX	EEMS	Wed, Apr 27, 2016	41.47	42.00	41.47	41.97
1100	AMEX	EEMS	Tue, Apr 26, 2016	41.68	41.89	41.55	41.77
1099	AMEX	EEMS	Mon, Apr 25, 2016	41.65	41.80	41.46	41.66
1098	AMEX	EEMS	Fri, Apr 22, 2016	41.78	42.07	41.62	41.62
1097	AMEX	EEMS	Thu, Apr 21, 2016	42.09	42.18	41.78	42.05
1096	AMEX	EEMS	Wed, Apr 20, 2016	41.70	42.59	41.70	42.42
1095	AMEX	EEMS	Tue, Apr 19, 2016	42.44	42.74	42.21	42.67
1094	AMEX	EEMS	Mon, Apr 18, 2016	41.67	42.19	41.67	42.00
1093	AMEX	EEMS	Fri, Apr 15, 2016	41.90	41.97	41.73	41.78
1092	AMEX	EEMS	Thu, Apr 14, 2016	41.79	42.11	41.79	41.94
1091	AMEX	EEMS	Wed, Apr 13, 2016	41.72	42.01	41.72	41.95
1090	AMEX	EEMS	Tue, Apr 12, 2016	41.30	41.69	41.15	41.54
1089	AMEX	EEMS	Mon, Apr 11, 2016	41.27	41.54	41.17	41.18
1088	AMEX	EEMS	Fri, Apr 8, 2016	40.92	41.19	40.76	40.97
1087	AMEX	EEMS	Thu, Apr 7, 2016	40.75	40.94	40.31	40.38
1086	AMEX	EEMS	Wed, Apr 6, 2016	40.49	41.02	40.48	41.02
1085	AMEX	EEMS	Tue, Apr 5, 2016	41.00	41.00	41.00	40.49
1084	AMEX	EEMS	Mon, Apr 4, 2016	41.09	41.34	40.84	41.00
1083	AMEX	EEMS	Fri, Apr 1, 2016	40.75	41.52	40.72	41.14
1082	AMEX	EEMS	Thu, Mar 31, 2016	41.37	41.54	41.37	41.25
1081	AMEX	EEMS	Wed, Mar 30, 2016	41.11	41.41	41.11	41.30
1080	AMEX	EEMS	Tue, Mar 29, 2016	40.47	40.71	40.02	40.75
1079	AMEX	EEMS	Mon, Mar 28, 2016	40.28	40.60	40.26	40.26
1078	AMEX	EEMS	Thu, Mar 24, 2016	40.58	40.58	40.58	40.54
1077	AMEX	EEMS	Wed, Mar 23, 2016	40.75	40.83	40.50	40.58
1076	AMEX	EEMS	Tue, Mar 22, 2016	40.88	41.40	40.78	41.09
1075	AMEX	EEMS	Mon, Mar 21, 2016	41.26	41.26	40.96	41.16
1074	AMEX	EEMS	Fri, Mar 18, 2016	41.56	41.56	41.07	41.11
1073	AMEX	EEMS	Thu, Mar 17, 2016	40.40	41.26	40.37	40.66
1072	AMEX	EEMS	Wed, Mar 16, 2016	39.49	40.50	39.49	40.42
1071	AMEX	EEMS	Tue, Mar 15, 2016	40.09	40.09	40.09	39.75
1070	AMEX	EEMS	Mon, Mar 14, 2016	40.04	40.26	40.03	40.08
1069	AMEX	EEMS	Fri, Mar 11, 2016	39.65	39.65	39.65	40.53
1068	AMEX	EEMS	Thu, Mar 10, 2016	39.44	39.44	39.44	39.65
1067	AMEX	EEMS	Wed, Mar 9, 2016	39.70	39.89	39.44	39.44
1066	AMEX	EEMS	Tue, Mar 8, 2016	39.48	39.53	39.12	39.15
1065	AMEX	EEMS	Mon, Mar 7, 2016	39.62	40.17	39.52	39.94
1064	AMEX	EEMS	Fri, Mar 4, 2016	39.57	40.37	39.43	40.11
1063	AMEX	EEMS	Thu, Mar 3, 2016	38.97	38.97	38.97	39.15
1062	AMEX	EEMS	Wed, Mar 2, 2016	38.30	38.99	38.30	38.97
1061	AMEX	EEMS	Tue, Mar 1, 2016	37.56	38.93	37.56	38.55
1060	AMEX	EEMS	Mon, Feb 29, 2016	37.60	37.92	37.57	37.70
1059	AMEX	EEMS	Fri, Feb 26, 2016	37.66	37.66	37.15	37.15
1058	AMEX	EEMS	Thu, Feb 25, 2016	37.37	37.76	37.34	37.75
1057	AMEX	EEMS	Wed, Feb 24, 2016	37.10	37.58	36.99	37.54
1056	AMEX	EEMS	Tue, Feb 23, 2016	37.75	38.00	37.49	37.49
1055	AMEX	EEMS	Mon, Feb 22, 2016	37.88	38.13	37.88	38.05
1054	AMEX	EEMS	Fri, Feb 19, 2016	37.27	37.55	37.19	37.43
1053	AMEX	EEMS	Thu, Feb 18, 2016	37.25	37.56	36.91	37.28
1052	AMEX	EEMS	Wed, Feb 17, 2016	36.98	37.49	36.98	37.43
1051	AMEX	EEMS	Tue, Feb 16, 2016	36.82	36.96	36.65	36.81
1050	AMEX	EEMS	Fri, Feb 12, 2016	36.12	36.34	35.74	36.34
1049	AMEX	EEMS	Thu, Feb 11, 2016	36.00	37.72	36.00	36.20
1048	AMEX	EEMS	Wed, Feb 10, 2016	36.21	37.47	36.21	36.68
1047	AMEX	EEMS	Tue, Feb 9, 2016	36.93	36.93	36.20	36.47
1046	AMEX	EEMS	Mon, Feb 8, 2016	37.22	37.36	36.82	36.94
1045	AMEX	EEMS	Fri, Feb 5, 2016	37.46	37.51	37.34	37.39
1044	AMEX	EEMS	Thu, Feb 4, 2016	37.95	38.13	37.67	37.83
1043	AMEX	EEMS	Wed, Feb 3, 2016	37.18	37.88	36.78	37.69
1042	AMEX	EEMS	Tue, Feb 2, 2016	37.77	37.91	37.13	37.14
1041	AMEX	EEMS	Mon, Feb 1, 2016	38.09	38.17	37.81	37.94
1040	AMEX	EEMS	Fri, Jan 29, 2016	38.01	38.29	37.73	38.10
1039	AMEX	EEMS	Thu, Jan 28, 2016	37.36	37.68	37.20	37.40
1038	AMEX	EEMS	Wed, Jan 27, 2016	37.07	37.36	36.81	36.83
1037	AMEX	EEMS	Tue, Jan 26, 2016	37.16	37.66	37.16	37.40
1036	AMEX	EEMS	Mon, Jan 25, 2016	37.63	37.65	37.00	37.00
1035	AMEX	EEMS	Fri, Jan 22, 2016	37.22	37.58	37.22	37.47
1034	AMEX	EEMS	Thu, Jan 21, 2016	36.46	37.25	36.32	36.98
1033	AMEX	EEMS	Wed, Jan 20, 2016	36.77	36.77	35.91	36.52
1032	AMEX	EEMS	Tue, Jan 19, 2016	37.41	37.43	37.10	37.19
1031	AMEX	EEMS	Fri, Jan 15, 2016	36.57	36.72	36.12	36.40
1030	AMEX	EEMS	Thu, Jan 14, 2016	37.65	38.14	37.56	37.95
1029	AMEX	EEMS	Wed, Jan 13, 2016	38.19	38.26	37.57	37.59
1028	AMEX	EEMS	Tue, Jan 12, 2016	38.20	38.25	37.86	38.12
1027	AMEX	EEMS	Mon, Jan 11, 2016	38.50	38.50	37.93	38.27
1026	AMEX	EEMS	Fri, Jan 8, 2016	38.92	39.16	38.33	38.33
1025	AMEX	EEMS	Thu, Jan 7, 2016	38.93	39.36	38.50	38.55
1024	AMEX	EEMS	Wed, Jan 6, 2016	39.75	39.96	39.62	39.80
1023	AMEX	EEMS	Tue, Jan 5, 2016	40.16	40.35	40.08	40.22
1022	AMEX	EEMS	Mon, Jan 4, 2016	40.07	40.11	39.68	40.07
1021	AMEX	EEMS	Thu, Dec 31, 2015	41.16	41.27	40.89	40.89
1020	AMEX	EEMS	Wed, Dec 30, 2015	40.95	41.00	40.86	40.96
1019	AMEX	EEMS	Tue, Dec 29, 2015	41.00	41.14	40.91	41.11
1018	AMEX	EEMS	Mon, Dec 28, 2015	40.77	40.86	40.62	40.81
1017	AMEX	EEMS	Thu, Dec 24, 2015	40.80	41.04	40.57	40.96
1016	AMEX	EEMS	Wed, Dec 23, 2015	40.65	41.09	40.65	41.09
1015	AMEX	EEMS	Tue, Dec 22, 2015	40.42	40.63	40.35	40.63
1014	AMEX	EEMS	Mon, Dec 21, 2015	40.04	40.47	39.13	40.45
1013	AMEX	EEMS	Fri, Dec 18, 2015	42.06	42.06	40.51	40.64
1012	AMEX	EEMS	Thu, Dec 17, 2015	40.73	40.77	40.49	40.65
1011	AMEX	EEMS	Wed, Dec 16, 2015	40.66	40.88	40.31	40.66
1010	AMEX	EEMS	Tue, Dec 15, 2015	39.87	40.60	39.87	40.31
1009	AMEX	EEMS	Mon, Dec 14, 2015	39.67	39.67	39.04	39.49
1008	AMEX	EEMS	Fri, Dec 11, 2015	39.67	39.67	39.19	39.23
1007	AMEX	EEMS	Thu, Dec 10, 2015	40.42	40.68	40.26	40.36
1006	AMEX	EEMS	Wed, Dec 9, 2015	40.77	41.09	40.54	40.71
1005	AMEX	EEMS	Tue, Dec 8, 2015	40.87	41.18	40.85	41.01
1004	AMEX	EEMS	Mon, Dec 7, 2015	41.80	41.94	41.50	41.75
1003	AMEX	EEMS	Fri, Dec 4, 2015	41.58	42.47	41.58	42.16
1002	AMEX	EEMS	Thu, Dec 3, 2015	41.60	41.85	41.47	41.58
1001	AMEX	EEMS	Wed, Dec 2, 2015	42.08	42.13	41.71	41.71
1000	AMEX	EEMS	Tue, Dec 1, 2015	42.08	42.18	41.95	42.18
999	AMEX	EEMS	Mon, Nov 30, 2015	41.80	42.03	41.57	41.74
998	AMEX	EEMS	Fri, Nov 27, 2015	42.36	42.36	41.88	42.01
997	AMEX	EEMS	Wed, Nov 25, 2015	42.29	42.53	42.29	42.43
996	AMEX	EEMS	Tue, Nov 24, 2015	42.19	42.73	42.19	42.62
995	AMEX	EEMS	Mon, Nov 23, 2015	42.06	42.40	42.06	42.21
994	AMEX	EEMS	Fri, Nov 20, 2015	42.52	42.55	42.39	42.46
993	AMEX	EEMS	Thu, Nov 19, 2015	42.17	42.17	42.04	42.05
992	AMEX	EEMS	Wed, Nov 18, 2015	41.48	41.82	41.44	41.81
991	AMEX	EEMS	Tue, Nov 17, 2015	41.49	41.70	41.38	41.52
990	AMEX	EEMS	Mon, Nov 16, 2015	41.20	41.76	41.20	41.61
989	AMEX	EEMS	Fri, Nov 13, 2015	41.28	41.28	40.84	40.84
988	AMEX	EEMS	Thu, Nov 12, 2015	41.92	41.92	41.24	41.46
987	AMEX	EEMS	Wed, Nov 11, 2015	41.84	41.94	41.56	41.94
986	AMEX	EEMS	Tue, Nov 10, 2015	41.61	41.69	41.55	41.60
985	AMEX	EEMS	Mon, Nov 9, 2015	42.15	42.18	41.43	41.43
984	AMEX	EEMS	Fri, Nov 6, 2015	42.68	42.96	42.43	42.68
983	AMEX	EEMS	Thu, Nov 5, 2015	43.05	43.30	42.76	43.19
982	AMEX	EEMS	Wed, Nov 4, 2015	43.42	43.42	42.83	43.13
981	AMEX	EEMS	Tue, Nov 3, 2015	42.80	43.45	42.75	43.33
980	AMEX	EEMS	Mon, Nov 2, 2015	42.78	42.95	42.69	42.86
979	AMEX	EEMS	Fri, Oct 30, 2015	43.21	43.21	42.47	42.49
978	AMEX	EEMS	Thu, Oct 29, 2015	42.80	43.96	42.52	42.55
977	AMEX	EEMS	Wed, Oct 28, 2015	43.22	43.53	42.74	42.83
976	AMEX	EEMS	Tue, Oct 27, 2015	42.86	43.31	42.72	42.88
975	AMEX	EEMS	Mon, Oct 26, 2015	43.27	43.46	43.26	43.36
974	AMEX	EEMS	Fri, Oct 23, 2015	43.64	43.69	43.33	43.56
973	AMEX	EEMS	Thu, Oct 22, 2015	43.16	43.53	43.16	43.43
972	AMEX	EEMS	Wed, Oct 21, 2015	42.97	43.70	42.69	42.75
971	AMEX	EEMS	Tue, Oct 20, 2015	43.35	43.42	43.03	43.35
970	AMEX	EEMS	Mon, Oct 19, 2015	43.30	43.37	42.89	43.20
969	AMEX	EEMS	Fri, Oct 16, 2015	43.45	43.68	43.27	43.61
968	AMEX	EEMS	Thu, Oct 15, 2015	43.39	43.77	43.19	43.60
967	AMEX	EEMS	Wed, Oct 14, 2015	42.66	43.05	42.42	42.72
966	AMEX	EEMS	Tue, Oct 13, 2015	42.40	42.84	42.20	42.20
965	AMEX	EEMS	Mon, Oct 12, 2015	43.00	43.23	42.68	42.74
964	AMEX	EEMS	Fri, Oct 9, 2015	43.15	43.19	42.53	43.01
963	AMEX	EEMS	Thu, Oct 8, 2015	42.00	42.96	42.00	42.53
962	AMEX	EEMS	Wed, Oct 7, 2015	42.30	42.88	42.10	42.67
961	AMEX	EEMS	Tue, Oct 6, 2015	42.08	42.14	41.70	41.96
960	AMEX	EEMS	Mon, Oct 5, 2015	41.65	42.39	41.50	42.22
959	AMEX	EEMS	Fri, Oct 2, 2015	40.39	41.15	40.24	40.93
958	AMEX	EEMS	Thu, Oct 1, 2015	40.27	40.63	40.00	40.50
957	AMEX	EEMS	Wed, Sep 30, 2015	40.06	40.37	39.75	39.85
956	AMEX	EEMS	Tue, Sep 29, 2015	39.01	39.70	39.01	39.70
955	AMEX	EEMS	Mon, Sep 28, 2015	41.79	41.79	39.22	39.22
954	AMEX	EEMS	Fri, Sep 25, 2015	40.09	40.49	39.70	39.82
953	AMEX	EEMS	Thu, Sep 24, 2015	40.10	40.36	39.44	40.08
952	AMEX	EEMS	Wed, Sep 23, 2015	40.29	40.36	39.75	40.35
951	AMEX	EEMS	Tue, Sep 22, 2015	40.60	40.63	40.11	40.38
950	AMEX	EEMS	Mon, Sep 21, 2015	41.00	41.35	40.85	41.03
949	AMEX	EEMS	Fri, Sep 18, 2015	41.03	41.63	40.75	40.95
948	AMEX	EEMS	Thu, Sep 17, 2015	41.09	41.85	40.84	40.86
947	AMEX	EEMS	Wed, Sep 16, 2015	40.90	41.51	40.90	41.51
946	AMEX	EEMS	Tue, Sep 15, 2015	40.06	40.85	40.04	40.46
945	AMEX	EEMS	Mon, Sep 14, 2015	40.31	40.31	39.89	40.11
944	AMEX	EEMS	Fri, Sep 11, 2015	40.00	40.71	40.00	40.71
943	AMEX	EEMS	Thu, Sep 10, 2015	39.83	40.37	39.82	40.15
942	AMEX	EEMS	Wed, Sep 9, 2015	39.97	40.34	39.55	39.84
941	AMEX	EEMS	Tue, Sep 8, 2015	39.34	39.68	39.02	39.28
940	AMEX	EEMS	Fri, Sep 4, 2015	38.36	38.69	38.04	38.36
939	AMEX	EEMS	Thu, Sep 3, 2015	39.27	40.15	39.27	39.63
938	AMEX	EEMS	Wed, Sep 2, 2015	39.50	39.50	38.94	39.24
937	AMEX	EEMS	Tue, Sep 1, 2015	39.22	39.51	38.60	39.25
936	AMEX	EEMS	Mon, Aug 31, 2015	40.58	40.58	39.96	40.01
935	AMEX	EEMS	Fri, Aug 28, 2015	40.68	40.86	40.28	40.49
934	AMEX	EEMS	Thu, Aug 27, 2015	40.96	41.00	40.00	40.51
933	AMEX	EEMS	Wed, Aug 26, 2015	38.68	40.02	38.68	39.74
932	AMEX	EEMS	Tue, Aug 25, 2015	37.98	40.01	37.93	37.93
931	AMEX	EEMS	Mon, Aug 24, 2015	37.00	38.31	35.10	37.24
930	AMEX	EEMS	Fri, Aug 21, 2015	40.48	40.48	39.40	39.72
929	AMEX	EEMS	Thu, Aug 20, 2015	41.83	41.83	41.02	41.13
928	AMEX	EEMS	Wed, Aug 19, 2015	41.80	42.28	41.63	41.75
927	AMEX	EEMS	Tue, Aug 18, 2015	43.14	43.14	42.26	42.61
926	AMEX	EEMS	Mon, Aug 17, 2015	42.90	43.58	42.70	43.23
925	AMEX	EEMS	Fri, Aug 14, 2015	43.76	44.20	43.47	43.53
924	AMEX	EEMS	Thu, Aug 13, 2015	43.22	43.82	43.12	43.44
923	AMEX	EEMS	Wed, Aug 12, 2015	44.00	44.00	42.82	43.17
922	AMEX	EEMS	Tue, Aug 11, 2015	44.82	44.90	43.50	44.03
921	AMEX	EEMS	Mon, Aug 10, 2015	44.87	45.36	44.76	45.33
920	AMEX	EEMS	Fri, Aug 7, 2015	44.20	44.47	43.86	44.20
919	AMEX	EEMS	Thu, Aug 6, 2015	44.63	44.90	44.13	44.24
918	AMEX	EEMS	Wed, Aug 5, 2015	44.62	44.99	44.48	44.64
917	AMEX	EEMS	Tue, Aug 4, 2015	44.23	44.56	44.18	44.46
916	AMEX	EEMS	Mon, Aug 3, 2015	43.86	44.59	43.63	44.18
915	AMEX	EEMS	Fri, Jul 31, 2015	44.55	45.23	44.51	44.71
914	AMEX	EEMS	Thu, Jul 30, 2015	44.35	44.90	44.13	44.84
913	AMEX	EEMS	Wed, Jul 29, 2015	44.66	45.80	44.15	44.96
912	AMEX	EEMS	Tue, Jul 28, 2015	44.33	44.69	44.25	44.62
911	AMEX	EEMS	Mon, Jul 27, 2015	44.71	44.71	43.80	44.03
910	AMEX	EEMS	Fri, Jul 24, 2015	46.22	46.29	45.46	45.62
909	AMEX	EEMS	Thu, Jul 23, 2015	46.25	46.78	46.13	46.42
908	AMEX	EEMS	Wed, Jul 22, 2015	46.97	47.15	46.57	46.57
907	AMEX	EEMS	Tue, Jul 21, 2015	47.32	47.32	46.94	46.97
906	AMEX	EEMS	Mon, Jul 20, 2015	47.59	47.59	46.86	47.22
905	AMEX	EEMS	Fri, Jul 17, 2015	47.39	47.56	46.97	47.41
904	AMEX	EEMS	Thu, Jul 16, 2015	46.86	47.34	46.86	47.15
903	AMEX	EEMS	Wed, Jul 15, 2015	46.96	47.03	46.40	46.40
902	AMEX	EEMS	Tue, Jul 14, 2015	47.00	47.34	47.00	47.20
901	AMEX	EEMS	Mon, Jul 13, 2015	46.43	47.41	46.43	47.03
900	AMEX	EEMS	Fri, Jul 10, 2015	46.24	46.83	46.24	46.59
899	AMEX	EEMS	Thu, Jul 9, 2015	45.90	45.93	45.14	45.50
898	AMEX	EEMS	Wed, Jul 8, 2015	44.56	44.70	43.63	43.80
897	AMEX	EEMS	Tue, Jul 7, 2015	45.85	45.85	44.78	45.72
896	AMEX	EEMS	Mon, Jul 6, 2015	48.74	50.85	46.59	46.70
895	AMEX	EEMS	Thu, Jul 2, 2015	49.34	50.14	47.70	48.64
894	AMEX	EEMS	Wed, Jul 1, 2015	48.16	48.76	48.07	48.26
893	AMEX	EEMS	Tue, Jun 30, 2015	48.62	48.62	47.94	48.32
892	AMEX	EEMS	Mon, Jun 29, 2015	48.33	48.33	47.79	47.80
891	AMEX	EEMS	Fri, Jun 26, 2015	49.34	49.35	48.92	49.27
890	AMEX	EEMS	Thu, Jun 25, 2015	49.62	49.70	49.57	49.57
889	AMEX	EEMS	Wed, Jun 24, 2015	49.93	50.20	49.85	49.87
888	AMEX	EEMS	Tue, Jun 23, 2015	50.65	50.65	50.15	50.25
887	AMEX	EEMS	Mon, Jun 22, 2015	50.62	50.62	49.55	50.17
886	AMEX	EEMS	Fri, Jun 19, 2015	49.90	49.99	49.10	49.69
885	AMEX	EEMS	Thu, Jun 18, 2015	49.38	50.16	49.30	49.73
884	AMEX	EEMS	Wed, Jun 17, 2015	49.25	49.40	48.54	49.19
883	AMEX	EEMS	Tue, Jun 16, 2015	48.71	48.86	48.23	48.64
882	AMEX	EEMS	Mon, Jun 15, 2015	48.69	48.79	48.48	48.75
881	AMEX	EEMS	Fri, Jun 12, 2015	48.77	49.18	48.77	49.18
880	AMEX	EEMS	Thu, Jun 11, 2015	49.75	49.75	49.14	49.24
879	AMEX	EEMS	Wed, Jun 10, 2015	49.50	49.50	49.36	49.36
878	AMEX	EEMS	Tue, Jun 9, 2015	48.91	48.93	48.57	48.58
877	AMEX	EEMS	Mon, Jun 8, 2015	49.75	49.75	49.04	49.25
876	AMEX	EEMS	Fri, Jun 5, 2015	49.60	49.72	49.41	49.45
875	AMEX	EEMS	Thu, Jun 4, 2015	50.09	50.44	49.73	50.03
874	AMEX	EEMS	Wed, Jun 3, 2015	50.68	50.74	50.31	50.48
873	AMEX	EEMS	Tue, Jun 2, 2015	50.50	50.98	50.14	50.94
872	AMEX	EEMS	Mon, Jun 1, 2015	50.89	50.99	50.78	50.98
871	AMEX	EEMS	Fri, May 29, 2015	51.09	51.09	50.73	50.96
870	AMEX	EEMS	Thu, May 28, 2015	51.12	51.12	50.84	51.00
869	AMEX	EEMS	Wed, May 27, 2015	51.20	51.58	50.85	51.58
868	AMEX	EEMS	Tue, May 26, 2015	51.58	51.58	51.06	51.27
867	AMEX	EEMS	Fri, May 22, 2015	51.54	51.65	51.34	51.60
866	AMEX	EEMS	Thu, May 21, 2015	51.53	51.53	51.17	51.36
865	AMEX	EEMS	Wed, May 20, 2015	51.78	51.88	51.55	51.86
864	AMEX	EEMS	Tue, May 19, 2015	51.61	51.87	51.60	51.82
863	AMEX	EEMS	Mon, May 18, 2015	51.87	51.87	51.47	51.48
862	AMEX	EEMS	Fri, May 15, 2015	51.37	51.73	50.99	51.47
861	AMEX	EEMS	Thu, May 14, 2015	50.54	51.31	50.54	51.15
860	AMEX	EEMS	Wed, May 13, 2015	50.60	50.62	50.31	50.31
859	AMEX	EEMS	Tue, May 12, 2015	50.04	50.26	50.00	50.19
858	AMEX	EEMS	Mon, May 11, 2015	50.61	50.61	50.18	50.18
857	AMEX	EEMS	Fri, May 8, 2015	50.35	50.76	50.35	50.65
856	AMEX	EEMS	Thu, May 7, 2015	49.79	49.85	49.67	49.72
855	AMEX	EEMS	Wed, May 6, 2015	50.67	50.67	49.96	49.96
854	AMEX	EEMS	Tue, May 5, 2015	51.34	51.34	50.49	50.52
853	AMEX	EEMS	Mon, May 4, 2015	51.59	51.59	51.24	51.41
852	AMEX	EEMS	Fri, May 1, 2015	51.59	51.59	51.00	51.02
851	AMEX	EEMS	Thu, Apr 30, 2015	51.56	51.56	51.05	51.10
850	AMEX	EEMS	Wed, Apr 29, 2015	51.56	51.57	51.49	51.56
849	AMEX	EEMS	Tue, Apr 28, 2015	51.93	51.99	51.41	51.45
848	AMEX	EEMS	Mon, Apr 27, 2015	51.15	51.48	51.15	51.19
847	AMEX	EEMS	Fri, Apr 24, 2015	51.13	51.18	50.73	50.76
846	AMEX	EEMS	Thu, Apr 23, 2015	50.74	51.17	50.70	51.17
845	AMEX	EEMS	Wed, Apr 22, 2015	50.49	50.88	50.20	50.83
844	AMEX	EEMS	Tue, Apr 21, 2015	50.39	50.44	50.22	50.24
843	AMEX	EEMS	Mon, Apr 20, 2015	50.20	50.47	50.03	50.15
842	AMEX	EEMS	Fri, Apr 17, 2015	50.85	50.85	50.11	50.23
841	AMEX	EEMS	Thu, Apr 16, 2015	50.86	51.33	50.46	50.85
840	AMEX	EEMS	Wed, Apr 15, 2015	50.60	50.77	50.30	50.37
839	AMEX	EEMS	Tue, Apr 14, 2015	50.87	50.87	50.22	50.55
838	AMEX	EEMS	Mon, Apr 13, 2015	50.85	50.85	50.49	50.56
837	AMEX	EEMS	Fri, Apr 10, 2015	50.20	50.48	50.09	50.48
836	AMEX	EEMS	Thu, Apr 9, 2015	50.10	50.43	50.10	50.43
835	AMEX	EEMS	Wed, Apr 8, 2015	49.76	50.15	49.49	50.03
834	AMEX	EEMS	Tue, Apr 7, 2015	48.91	49.28	48.75	49.05
833	AMEX	EEMS	Mon, Apr 6, 2015	49.00	49.42	49.00	49.12
832	AMEX	EEMS	Thu, Apr 2, 2015	48.30	48.62	48.30	48.35
831	AMEX	EEMS	Wed, Apr 1, 2015	47.78	47.78	47.35	47.40
830	AMEX	EEMS	Tue, Mar 31, 2015	47.63	47.63	47.09	47.27
829	AMEX	EEMS	Mon, Mar 30, 2015	47.43	47.50	47.10	47.50
828	AMEX	EEMS	Fri, Mar 27, 2015	46.55	46.79	46.48	46.48
827	AMEX	EEMS	Thu, Mar 26, 2015	46.97	46.97	46.10	46.44
826	AMEX	EEMS	Wed, Mar 25, 2015	47.13	47.14	46.60	46.93
825	AMEX	EEMS	Tue, Mar 24, 2015	47.26	47.26	46.93	46.99
824	AMEX	EEMS	Mon, Mar 23, 2015	46.73	47.17	46.41	46.73
823	AMEX	EEMS	Fri, Mar 20, 2015	46.51	46.80	46.37	46.66
822	AMEX	EEMS	Thu, Mar 19, 2015	45.97	46.26	45.94	46.03
821	AMEX	EEMS	Wed, Mar 18, 2015	45.77	46.73	45.56	46.46
820	AMEX	EEMS	Tue, Mar 17, 2015	45.94	45.94	45.32	45.63
819	AMEX	EEMS	Mon, Mar 16, 2015	45.51	45.94	45.51	45.61
818	AMEX	EEMS	Fri, Mar 13, 2015	45.74	45.74	45.11	45.30
817	AMEX	EEMS	Thu, Mar 12, 2015	46.52	46.52	45.84	45.95
816	AMEX	EEMS	Wed, Mar 11, 2015	45.52	45.57	45.03	45.53
815	AMEX	EEMS	Tue, Mar 10, 2015	45.76	45.76	45.40	45.45
814	AMEX	EEMS	Mon, Mar 9, 2015	46.43	46.44	45.95	46.12
813	AMEX	EEMS	Fri, Mar 6, 2015	46.60	46.60	46.17	46.36
812	AMEX	EEMS	Thu, Mar 5, 2015	46.93	46.98	46.55	46.55
811	AMEX	EEMS	Wed, Mar 4, 2015	47.06	47.06	46.73	46.73
810	AMEX	EEMS	Tue, Mar 3, 2015	47.22	47.22	47.00	47.03
809	AMEX	EEMS	Mon, Mar 2, 2015	47.25	47.32	47.16	47.30
808	AMEX	EEMS	Fri, Feb 27, 2015	47.13	47.37	47.08	47.23
807	AMEX	EEMS	Thu, Feb 26, 2015	47.25	47.25	47.01	47.05
806	AMEX	EEMS	Wed, Feb 25, 2015	47.09	47.13	46.96	46.96
805	AMEX	EEMS	Tue, Feb 24, 2015	46.81	47.17	46.80	47.06
804	AMEX	EEMS	Mon, Feb 23, 2015	46.49	46.65	46.39	46.56
803	AMEX	EEMS	Fri, Feb 20, 2015	46.58	46.88	46.58	46.72
802	AMEX	EEMS	Thu, Feb 19, 2015	46.65	46.74	46.46	46.49
801	AMEX	EEMS	Wed, Feb 18, 2015	46.05	46.85	46.05	46.85
800	AMEX	EEMS	Tue, Feb 17, 2015	46.87	46.87	46.18	46.19
799	AMEX	EEMS	Fri, Feb 13, 2015	46.68	46.91	46.66	46.91
798	AMEX	EEMS	Thu, Feb 12, 2015	46.26	46.63	46.19	46.47
797	AMEX	EEMS	Wed, Feb 11, 2015	45.91	45.97	45.48	45.85
796	AMEX	EEMS	Tue, Feb 10, 2015	45.90	46.05	45.69	45.84
795	AMEX	EEMS	Mon, Feb 9, 2015	45.97	46.07	45.40	45.74
794	AMEX	EEMS	Fri, Feb 6, 2015	47.00	47.00	45.83	45.99
793	AMEX	EEMS	Thu, Feb 5, 2015	46.57	46.79	46.26	46.79
792	AMEX	EEMS	Wed, Feb 4, 2015	46.82	46.86	46.50	46.63
791	AMEX	EEMS	Tue, Feb 3, 2015	46.08	46.83	46.00	46.60
790	AMEX	EEMS	Mon, Feb 2, 2015	46.13	46.36	45.91	46.31
789	AMEX	EEMS	Fri, Jan 30, 2015	45.74	46.27	45.55	45.56
788	AMEX	EEMS	Thu, Jan 29, 2015	46.71	46.71	45.99	46.28
787	AMEX	EEMS	Wed, Jan 28, 2015	46.62	46.66	46.03	46.30
786	AMEX	EEMS	Tue, Jan 27, 2015	46.01	46.59	46.01	46.43
785	AMEX	EEMS	Mon, Jan 26, 2015	46.67	46.67	46.17	46.45
784	AMEX	EEMS	Fri, Jan 23, 2015	46.37	46.72	46.13	46.55
783	AMEX	EEMS	Thu, Jan 22, 2015	46.05	47.00	45.96	46.97
782	AMEX	EEMS	Wed, Jan 21, 2015	45.52	46.15	45.28	46.12
781	AMEX	EEMS	Tue, Jan 20, 2015	45.02	45.88	45.02	45.83
780	AMEX	EEMS	Fri, Jan 16, 2015	45.28	45.92	45.20	45.92
779	AMEX	EEMS	Thu, Jan 15, 2015	46.00	46.00	45.51	45.66
778	AMEX	EEMS	Wed, Jan 14, 2015	45.62	45.77	45.16	45.71
777	AMEX	EEMS	Tue, Jan 13, 2015	45.78	46.10	45.28	45.80
776	AMEX	EEMS	Mon, Jan 12, 2015	45.74	45.78	45.40	45.67
775	AMEX	EEMS	Fri, Jan 9, 2015	45.82	45.83	45.18	45.60
774	AMEX	EEMS	Thu, Jan 8, 2015	45.57	45.83	45.47	45.49
773	AMEX	EEMS	Wed, Jan 7, 2015	44.75	45.25	44.69	45.15
772	AMEX	EEMS	Tue, Jan 6, 2015	44.87	44.92	44.31	44.80
771	AMEX	EEMS	Mon, Jan 5, 2015	44.86	44.95	44.60	44.76
770	AMEX	EEMS	Fri, Jan 2, 2015	45.35	45.35	44.62	44.71
769	AMEX	EEMS	Wed, Dec 31, 2014	44.76	45.67	44.76	45.00
768	AMEX	EEMS	Tue, Dec 30, 2014	44.42	45.12	44.42	44.57
767	AMEX	EEMS	Mon, Dec 29, 2014	44.67	45.14	44.67	44.87
766	AMEX	EEMS	Fri, Dec 26, 2014	44.90	45.38	44.49	45.17
765	AMEX	EEMS	Wed, Dec 24, 2014	44.79	45.14	44.32	44.95
764	AMEX	EEMS	Tue, Dec 23, 2014	44.50	44.85	44.06	44.33
763	AMEX	EEMS	Mon, Dec 22, 2014	44.84	45.02	44.58	44.70
762	AMEX	EEMS	Fri, Dec 19, 2014	45.04	45.04	44.40	44.47
761	AMEX	EEMS	Thu, Dec 18, 2014	44.42	44.76	44.31	44.73
760	AMEX	EEMS	Wed, Dec 17, 2014	44.09	44.48	43.75	44.09
759	AMEX	EEMS	Tue, Dec 16, 2014	44.77	44.93	44.41	44.55
758	AMEX	EEMS	Mon, Dec 15, 2014	45.50	45.50	44.45	44.70
757	AMEX	EEMS	Fri, Dec 12, 2014	45.36	45.40	45.01	45.19
756	AMEX	EEMS	Thu, Dec 11, 2014	45.89	45.90	45.49	45.73
755	AMEX	EEMS	Wed, Dec 10, 2014	46.36	46.36	45.54	45.82
754	AMEX	EEMS	Tue, Dec 9, 2014	45.75	46.08	45.57	46.07
753	AMEX	EEMS	Mon, Dec 8, 2014	46.79	46.79	46.02	46.40
752	AMEX	EEMS	Fri, Dec 5, 2014	46.60	47.24	46.59	47.00
751	AMEX	EEMS	Thu, Dec 4, 2014	47.33	47.33	46.92	47.23
750	AMEX	EEMS	Wed, Dec 3, 2014	46.83	47.23	46.83	47.00
749	AMEX	EEMS	Tue, Dec 2, 2014	46.67	47.25	46.67	47.23
748	AMEX	EEMS	Mon, Dec 1, 2014	47.00	47.00	46.63	46.76
747	AMEX	EEMS	Fri, Nov 28, 2014	47.51	47.51	47.48	47.48
746	AMEX	EEMS	Wed, Nov 26, 2014	47.97	48.32	47.74	48.32
745	AMEX	EEMS	Tue, Nov 25, 2014	47.90	48.00	47.38	47.46
744	AMEX	EEMS	Mon, Nov 24, 2014	48.25	48.30	47.72	48.01
743	AMEX	EEMS	Fri, Nov 21, 2014	48.62	48.66	48.02	48.17
742	AMEX	EEMS	Thu, Nov 20, 2014	47.49	47.49	47.49	47.49
741	AMEX	EEMS	Wed, Nov 19, 2014	47.49	47.59	47.08	47.59
740	AMEX	EEMS	Tue, Nov 18, 2014	47.64	47.70	47.43	47.62
739	AMEX	EEMS	Mon, Nov 17, 2014	47.56	47.56	47.36	47.49
738	AMEX	EEMS	Fri, Nov 14, 2014	47.45	47.79	47.42	47.75
737	AMEX	EEMS	Thu, Nov 13, 2014	47.47	47.65	47.47	47.65
736	AMEX	EEMS	Wed, Nov 12, 2014	47.51	47.68	47.51	47.68
735	AMEX	EEMS	Tue, Nov 11, 2014	47.32	47.77	47.32	47.77
734	AMEX	EEMS	Mon, Nov 10, 2014	47.16	47.49	47.16	47.33
733	AMEX	EEMS	Fri, Nov 7, 2014	47.01	47.45	46.98	47.02
732	AMEX	EEMS	Thu, Nov 6, 2014	47.09	47.33	47.00	47.00
731	AMEX	EEMS	Wed, Nov 5, 2014	47.69	47.74	47.42	47.42
730	AMEX	EEMS	Tue, Nov 4, 2014	47.65	47.72	47.45	47.72
729	AMEX	EEMS	Mon, Nov 3, 2014	47.66	47.80	47.40	47.70
728	AMEX	EEMS	Fri, Oct 31, 2014	47.96	47.99	47.62	47.73
727	AMEX	EEMS	Thu, Oct 30, 2014	47.94	47.94	47.94	47.94
726	AMEX	EEMS	Wed, Oct 29, 2014	47.73	48.08	47.51	47.51
725	AMEX	EEMS	Tue, Oct 28, 2014	47.42	47.47	47.42	47.47
724	AMEX	EEMS	Mon, Oct 27, 2014	47.22	47.24	46.84	47.10
723	AMEX	EEMS	Fri, Oct 24, 2014	47.69	47.71	47.41	47.43
722	AMEX	EEMS	Thu, Oct 23, 2014	47.50	47.85	47.36	47.45
721	AMEX	EEMS	Wed, Oct 22, 2014	47.61	47.75	47.30	47.30
720	AMEX	EEMS	Tue, Oct 21, 2014	47.46	47.68	47.46	47.60
719	AMEX	EEMS	Mon, Oct 20, 2014	46.24	47.15	46.24	47.15
718	AMEX	EEMS	Fri, Oct 17, 2014	46.68	47.04	46.59	47.04
717	AMEX	EEMS	Thu, Oct 16, 2014	46.46	46.97	46.18	46.36
716	AMEX	EEMS	Wed, Oct 15, 2014	47.20	47.71	46.20	46.90
715	AMEX	EEMS	Tue, Oct 14, 2014	47.49	48.09	47.20	47.60
714	AMEX	EEMS	Mon, Oct 13, 2014	47.73	47.73	47.18	47.58
713	AMEX	EEMS	Fri, Oct 10, 2014	48.21	48.76	47.39	47.39
712	AMEX	EEMS	Thu, Oct 9, 2014	48.96	49.48	48.30	48.63
711	AMEX	EEMS	Wed, Oct 8, 2014	48.44	49.20	48.28	48.86
710	AMEX	EEMS	Tue, Oct 7, 2014	49.04	49.08	48.36	48.36
709	AMEX	EEMS	Mon, Oct 6, 2014	48.96	49.78	48.78	48.90
708	AMEX	EEMS	Fri, Oct 3, 2014	48.92	48.92	48.41	48.79
707	AMEX	EEMS	Thu, Oct 2, 2014	48.53	48.83	48.09	48.83
706	AMEX	EEMS	Wed, Oct 1, 2014	49.15	49.24	48.04	48.04
705	AMEX	EEMS	Tue, Sep 30, 2014	48.70	49.22	48.64	49.22
704	AMEX	EEMS	Mon, Sep 29, 2014	48.78	50.05	48.08	49.12
703	AMEX	EEMS	Fri, Sep 26, 2014	49.58	49.91	49.58	49.91
702	AMEX	EEMS	Thu, Sep 25, 2014	49.88	49.88	49.48	49.75
701	AMEX	EEMS	Wed, Sep 24, 2014	50.36	50.82	50.16	50.61
700	AMEX	EEMS	Tue, Sep 23, 2014	50.20	50.35	49.99	50.15
699	AMEX	EEMS	Mon, Sep 22, 2014	50.35	50.40	49.99	50.08
698	AMEX	EEMS	Fri, Sep 19, 2014	50.30	50.98	50.30	50.42
697	AMEX	EEMS	Thu, Sep 18, 2014	50.30	50.51	50.14	50.38
696	AMEX	EEMS	Wed, Sep 17, 2014	51.01	51.01	50.36	50.42
695	AMEX	EEMS	Tue, Sep 16, 2014	50.60	51.15	50.28	50.61
694	AMEX	EEMS	Mon, Sep 15, 2014	50.80	50.80	50.61	50.61
693	AMEX	EEMS	Fri, Sep 12, 2014	51.05	51.14	50.59	50.60
692	AMEX	EEMS	Thu, Sep 11, 2014	51.40	51.52	51.38	51.51
691	AMEX	EEMS	Wed, Sep 10, 2014	51.40	51.70	51.40	51.65
690	AMEX	EEMS	Tue, Sep 9, 2014	51.77	51.77	51.50	51.50
689	AMEX	EEMS	Mon, Sep 8, 2014	52.40	52.40	51.95	52.09
688	AMEX	EEMS	Fri, Sep 5, 2014	52.19	52.37	52.14	52.37
687	AMEX	EEMS	Thu, Sep 4, 2014	52.07	52.09	51.95	51.95
686	AMEX	EEMS	Wed, Sep 3, 2014	51.37	52.13	51.37	52.01
685	AMEX	EEMS	Tue, Sep 2, 2014	51.49	51.69	51.49	51.69
684	AMEX	EEMS	Fri, Aug 29, 2014	51.70	51.70	51.50	51.67
683	AMEX	EEMS	Thu, Aug 28, 2014	51.45	51.65	51.45	51.65
682	AMEX	EEMS	Wed, Aug 27, 2014	51.81	51.81	51.65	51.79
681	AMEX	EEMS	Tue, Aug 26, 2014	51.67	51.74	51.58	51.58
680	AMEX	EEMS	Mon, Aug 25, 2014	51.28	51.50	51.28	51.36
679	AMEX	EEMS	Fri, Aug 22, 2014	50.88	51.13	50.88	51.13
678	AMEX	EEMS	Thu, Aug 21, 2014	51.22	51.22	51.00	51.05
677	AMEX	EEMS	Wed, Aug 20, 2014	51.27	51.27	51.27	51.27
676	AMEX	EEMS	Tue, Aug 19, 2014	51.23	51.27	51.06	51.08
675	AMEX	EEMS	Mon, Aug 18, 2014	51.04	51.04	51.00	51.01
674	AMEX	EEMS	Fri, Aug 15, 2014	51.12	51.12	50.89	50.89
673	AMEX	EEMS	Thu, Aug 14, 2014	50.98	51.03	50.70	50.92
672	AMEX	EEMS	Wed, Aug 13, 2014	51.17	51.17	50.69	50.78
671	AMEX	EEMS	Tue, Aug 12, 2014	50.38	50.45	50.37	50.44
670	AMEX	EEMS	Mon, Aug 11, 2014	50.39	50.40	50.28	50.36
669	AMEX	EEMS	Fri, Aug 8, 2014	50.12	50.12	50.09	50.09
668	AMEX	EEMS	Thu, Aug 7, 2014	49.67	49.80	49.59	49.71
667	AMEX	EEMS	Wed, Aug 6, 2014	49.31	50.09	49.31	49.97
666	AMEX	EEMS	Tue, Aug 5, 2014	50.62	50.62	50.11	50.19
665	AMEX	EEMS	Mon, Aug 4, 2014	50.74	50.74	50.39	50.73
664	AMEX	EEMS	Fri, Aug 1, 2014	50.44	50.44	50.29	50.29
663	AMEX	EEMS	Thu, Jul 31, 2014	50.35	50.43	49.96	50.08
662	AMEX	EEMS	Wed, Jul 30, 2014	50.90	50.90	50.48	50.71
661	AMEX	EEMS	Tue, Jul 29, 2014	51.08	51.08	50.83	50.96
660	AMEX	EEMS	Mon, Jul 28, 2014	51.22	51.45	51.22	51.45
659	AMEX	EEMS	Fri, Jul 25, 2014	51.27	51.41	51.22	51.22
658	AMEX	EEMS	Thu, Jul 24, 2014	51.27	51.27	51.19	51.26
657	AMEX	EEMS	Wed, Jul 23, 2014	51.20	51.20	51.15	51.15
656	AMEX	EEMS	Tue, Jul 22, 2014	50.98	51.21	50.98	51.20
655	AMEX	EEMS	Mon, Jul 21, 2014	50.65	50.81	50.60	50.81
654	AMEX	EEMS	Fri, Jul 18, 2014	50.32	50.75	50.31	50.57
653	AMEX	EEMS	Thu, Jul 17, 2014	50.36	50.36	50.25	50.25
652	AMEX	EEMS	Wed, Jul 16, 2014	50.86	50.86	50.57	50.72
651	AMEX	EEMS	Tue, Jul 15, 2014	50.53	50.68	50.53	50.65
650	AMEX	EEMS	Mon, Jul 14, 2014	50.27	50.51	50.26	50.31
649	AMEX	EEMS	Fri, Jul 11, 2014	49.97	50.46	49.97	50.45
648	AMEX	EEMS	Thu, Jul 10, 2014	50.82	50.93	50.34	50.89
647	AMEX	EEMS	Wed, Jul 9, 2014	50.43	50.85	50.43	50.78
646	AMEX	EEMS	Tue, Jul 8, 2014	50.80	50.80	50.46	50.50
645	AMEX	EEMS	Mon, Jul 7, 2014	50.89	50.91	50.72	50.83
644	AMEX	EEMS	Thu, Jul 3, 2014	50.78	50.95	50.64	50.90
643	AMEX	EEMS	Wed, Jul 2, 2014	50.51	50.76	50.37	50.59
642	AMEX	EEMS	Tue, Jul 1, 2014	50.49	50.53	50.44	50.44
641	AMEX	EEMS	Mon, Jun 30, 2014	50.35	50.35	49.75	49.75
640	AMEX	EEMS	Fri, Jun 27, 2014	50.07	50.07	49.54	50.01
639	AMEX	EEMS	Thu, Jun 26, 2014	49.65	49.81	49.37	49.73
638	AMEX	EEMS	Wed, Jun 25, 2014	49.82	49.82	49.47	49.61
637	AMEX	EEMS	Tue, Jun 24, 2014	50.20	50.20	49.60	50.00
636	AMEX	EEMS	Mon, Jun 23, 2014	50.00	50.19	49.58	49.91
635	AMEX	EEMS	Fri, Jun 20, 2014	50.17	50.68	50.11	50.41
634	AMEX	EEMS	Thu, Jun 19, 2014	50.86	50.86	50.16	50.47
633	AMEX	EEMS	Wed, Jun 18, 2014	50.40	50.70	50.38	50.70
632	AMEX	EEMS	Tue, Jun 17, 2014	50.83	50.83	50.22	50.40
631	AMEX	EEMS	Mon, Jun 16, 2014	50.41	50.41	50.00	50.35
630	AMEX	EEMS	Fri, Jun 13, 2014	50.70	50.70	50.31	50.41
629	AMEX	EEMS	Thu, Jun 12, 2014	50.78	50.78	50.20	50.71
628	AMEX	EEMS	Wed, Jun 11, 2014	50.81	50.81	50.14	50.20
627	AMEX	EEMS	Tue, Jun 10, 2014	50.85	50.88	50.20	50.54
626	AMEX	EEMS	Mon, Jun 9, 2014	50.43	50.77	50.43	50.77
625	AMEX	EEMS	Fri, Jun 6, 2014	50.30	50.48	50.30	50.43
624	AMEX	EEMS	Thu, Jun 5, 2014	49.91	50.21	49.91	50.21
623	AMEX	EEMS	Wed, Jun 4, 2014	49.84	49.88	49.16	49.56
622	AMEX	EEMS	Tue, Jun 3, 2014	49.78	49.78	49.43	49.57
621	AMEX	EEMS	Mon, Jun 2, 2014	49.62	49.86	49.58	49.63
620	AMEX	EEMS	Fri, May 30, 2014	49.84	49.84	49.46	49.47
619	AMEX	EEMS	Thu, May 29, 2014	49.82	49.88	49.49	49.71
618	AMEX	EEMS	Wed, May 28, 2014	49.12	49.65	49.12	49.54
617	AMEX	EEMS	Tue, May 27, 2014	49.40	49.40	49.07	49.07
616	AMEX	EEMS	Fri, May 23, 2014	49.53	49.56	49.47	49.52
615	AMEX	EEMS	Thu, May 22, 2014	49.10	49.31	49.10	49.31
614	AMEX	EEMS	Wed, May 21, 2014	48.67	48.99	48.67	48.95
613	AMEX	EEMS	Tue, May 20, 2014	48.29	48.87	48.29	48.70
612	AMEX	EEMS	Mon, May 19, 2014	48.75	48.89	48.74	48.87
611	AMEX	EEMS	Thu, May 15, 2014	48.57	48.63	48.43	48.60
610	AMEX	EEMS	Wed, May 14, 2014	49.03	49.07	48.76	48.76
609	AMEX	EEMS	Tue, May 13, 2014	48.52	48.80	48.52	48.79
608	AMEX	EEMS	Mon, May 12, 2014	48.75	48.75	48.64	48.64
607	AMEX	EEMS	Fri, May 9, 2014	48.31	48.51	48.26	48.40
606	AMEX	EEMS	Thu, May 8, 2014	48.74	48.76	48.74	48.76
605	AMEX	EEMS	Tue, May 6, 2014	48.17	48.85	48.17	48.57
604	AMEX	EEMS	Mon, May 5, 2014	48.47	48.47	48.47	48.47
603	AMEX	EEMS	Fri, May 2, 2014	48.68	48.70	48.54	48.68
602	AMEX	EEMS	Thu, May 1, 2014	48.70	48.77	48.24	48.47
601	AMEX	EEMS	Wed, Apr 30, 2014	48.64	48.64	48.25	48.33
600	AMEX	EEMS	Tue, Apr 29, 2014	48.59	48.88	48.44	48.88
599	AMEX	EEMS	Mon, Apr 28, 2014	48.50	48.52	48.12	48.23
598	AMEX	EEMS	Fri, Apr 25, 2014	48.21	48.34	48.11	48.11
597	AMEX	EEMS	Thu, Apr 24, 2014	48.90	48.90	48.69	48.72
596	AMEX	EEMS	Wed, Apr 23, 2014	48.93	48.93	48.42	48.42
595	AMEX	EEMS	Tue, Apr 22, 2014	48.75	48.75	48.75	48.75
594	AMEX	EEMS	Mon, Apr 21, 2014	49.65	49.65	48.49	48.96
593	AMEX	EEMS	Thu, Apr 17, 2014	49.12	49.42	49.05	49.42
592	AMEX	EEMS	Wed, Apr 16, 2014	48.49	49.17	48.49	49.17
591	AMEX	EEMS	Tue, Apr 15, 2014	48.66	48.66	47.87	48.36
590	AMEX	EEMS	Mon, Apr 14, 2014	49.36	49.36	48.56	48.65
589	AMEX	EEMS	Fri, Apr 11, 2014	49.15	49.15	48.62	48.99
588	AMEX	EEMS	Thu, Apr 10, 2014	49.36	49.45	48.79	48.79
587	AMEX	EEMS	Wed, Apr 9, 2014	49.23	49.48	49.10	49.31
586	AMEX	EEMS	Tue, Apr 8, 2014	49.14	49.14	49.14	49.14
585	AMEX	EEMS	Mon, Apr 7, 2014	48.75	49.09	48.62	48.74
584	AMEX	EEMS	Fri, Apr 4, 2014	49.08	49.13	48.77	48.88
583	AMEX	EEMS	Thu, Apr 3, 2014	48.70	48.77	48.45	48.75
582	AMEX	EEMS	Wed, Apr 2, 2014	48.54	48.94	48.40	48.76
581	AMEX	EEMS	Tue, Apr 1, 2014	48.40	48.85	48.40	48.74
580	AMEX	EEMS	Mon, Mar 31, 2014	48.40	48.40	48.15	48.35
579	AMEX	EEMS	Fri, Mar 28, 2014	47.32	48.01	47.32	47.82
578	AMEX	EEMS	Thu, Mar 27, 2014	47.50	47.78	47.29	47.63
577	AMEX	EEMS	Wed, Mar 26, 2014	48.16	48.16	47.56	47.85
576	AMEX	EEMS	Tue, Mar 25, 2014	47.02	47.84	47.02	47.62
575	AMEX	EEMS	Mon, Mar 24, 2014	47.95	47.95	47.08	47.28
574	AMEX	EEMS	Fri, Mar 21, 2014	47.75	47.75	47.67	47.67
573	AMEX	EEMS	Thu, Mar 20, 2014	47.64	47.64	47.19	47.45
572	AMEX	EEMS	Wed, Mar 19, 2014	47.71	47.80	47.68	47.68
571	AMEX	EEMS	Tue, Mar 18, 2014	47.89	48.28	47.89	48.11
570	AMEX	EEMS	Mon, Mar 17, 2014	47.53	47.63	47.49	47.63
569	AMEX	EEMS	Fri, Mar 14, 2014	47.35	47.44	47.15	47.15
568	AMEX	EEMS	Thu, Mar 13, 2014	47.09	47.09	46.73	46.73
567	AMEX	EEMS	Wed, Mar 12, 2014	46.82	47.77	46.82	47.53
566	AMEX	EEMS	Tue, Mar 11, 2014	47.80	48.05	47.32	47.32
565	AMEX	EEMS	Mon, Mar 10, 2014	47.83	47.83	47.11	47.79
564	AMEX	EEMS	Fri, Mar 7, 2014	47.84	47.98	47.20	47.38
563	AMEX	EEMS	Thu, Mar 6, 2014	47.40	48.28	47.40	48.22
562	AMEX	EEMS	Wed, Mar 5, 2014	47.38	47.40	47.29	47.40
561	AMEX	EEMS	Tue, Mar 4, 2014	47.00	47.26	46.81	47.26
560	AMEX	EEMS	Mon, Mar 3, 2014	46.65	46.74	46.50	46.74
559	AMEX	EEMS	Fri, Feb 28, 2014	47.00	47.00	46.65	46.88
558	AMEX	EEMS	Thu, Feb 27, 2014	46.45	46.94	46.44	46.94
557	AMEX	EEMS	Wed, Feb 26, 2014	46.31	46.96	46.30	46.45
556	AMEX	EEMS	Tue, Feb 25, 2014	46.90	46.90	46.34	46.34
555	AMEX	EEMS	Mon, Feb 24, 2014	46.90	46.98	46.69	46.70
554	AMEX	EEMS	Fri, Feb 21, 2014	46.82	46.98	46.66	46.69
553	AMEX	EEMS	Thu, Feb 20, 2014	46.82	46.87	46.43	46.71
552	AMEX	EEMS	Wed, Feb 19, 2014	46.10	46.93	46.10	46.22
551	AMEX	EEMS	Tue, Feb 18, 2014	46.70	46.98	46.30	46.41
550	AMEX	EEMS	Fri, Feb 14, 2014	46.42	46.88	46.42	46.80
549	AMEX	EEMS	Thu, Feb 13, 2014	46.13	46.55	45.90	46.40
548	AMEX	EEMS	Wed, Feb 12, 2014	46.95	46.95	46.28	46.28
547	AMEX	EEMS	Tue, Feb 11, 2014	45.78	46.50	45.72	46.30
546	AMEX	EEMS	Mon, Feb 10, 2014	45.19	46.02	45.19	45.55
545	AMEX	EEMS	Fri, Feb 7, 2014	45.80	46.22	45.59	45.69
544	AMEX	EEMS	Thu, Feb 6, 2014	44.54	45.44	44.54	45.36
543	AMEX	EEMS	Wed, Feb 5, 2014	44.21	45.29	44.19	45.29
542	AMEX	EEMS	Tue, Feb 4, 2014	44.42	45.37	44.28	45.36
541	AMEX	EEMS	Mon, Feb 3, 2014	44.21	45.28	44.21	44.43
540	AMEX	EEMS	Fri, Jan 31, 2014	44.82	45.33	44.56	45.03
539	AMEX	EEMS	Thu, Jan 30, 2014	44.97	45.91	44.85	44.88
538	AMEX	EEMS	Wed, Jan 29, 2014	45.19	45.64	44.77	44.87
537	AMEX	EEMS	Tue, Jan 28, 2014	44.33	45.38	44.26	45.33
536	AMEX	EEMS	Mon, Jan 27, 2014	45.99	45.99	44.95	45.00
535	AMEX	EEMS	Fri, Jan 24, 2014	45.80	45.88	45.22	45.62
534	AMEX	EEMS	Thu, Jan 23, 2014	47.27	47.27	46.08	46.26
533	AMEX	EEMS	Wed, Jan 22, 2014	47.32	47.32	46.86	47.14
532	AMEX	EEMS	Tue, Jan 21, 2014	47.57	47.57	46.81	46.92
531	AMEX	EEMS	Fri, Jan 17, 2014	47.17	47.17	46.80	47.11
530	AMEX	EEMS	Thu, Jan 16, 2014	47.35	47.39	46.97	47.06
529	AMEX	EEMS	Wed, Jan 15, 2014	47.05	47.23	47.05	47.10
528	AMEX	EEMS	Tue, Jan 14, 2014	47.40	47.40	46.85	47.13
527	AMEX	EEMS	Mon, Jan 13, 2014	46.74	47.35	46.73	46.97
526	AMEX	EEMS	Fri, Jan 10, 2014	47.15	47.67	46.78	47.29
525	AMEX	EEMS	Thu, Jan 9, 2014	46.32	47.09	46.32	46.78
524	AMEX	EEMS	Wed, Jan 8, 2014	46.95	47.14	46.70	47.05
523	AMEX	EEMS	Tue, Jan 7, 2014	46.31	47.15	46.31	46.49
522	AMEX	EEMS	Mon, Jan 6, 2014	46.99	46.99	46.34	46.34
521	AMEX	EEMS	Fri, Jan 3, 2014	46.21	47.00	46.21	46.58
520	AMEX	EEMS	Thu, Jan 2, 2014	47.23	47.52	46.19	46.75
519	AMEX	EEMS	Tue, Dec 31, 2013	47.52	47.68	47.25	47.65
518	AMEX	EEMS	Mon, Dec 30, 2013	46.02	47.34	46.02	47.29
517	AMEX	EEMS	Fri, Dec 27, 2013	45.77	46.78	45.77	46.73
516	AMEX	EEMS	Thu, Dec 26, 2013	46.52	46.52	45.86	46.07
515	AMEX	EEMS	Tue, Dec 24, 2013	46.20	46.65	45.20	46.45
514	AMEX	EEMS	Mon, Dec 23, 2013	46.80	46.80	45.64	46.17
513	AMEX	EEMS	Fri, Dec 20, 2013	45.42	46.15	45.41	46.15
512	AMEX	EEMS	Thu, Dec 19, 2013	46.40	46.40	45.22	45.49
511	AMEX	EEMS	Wed, Dec 18, 2013	46.15	47.13	45.81	47.13
510	AMEX	EEMS	Tue, Dec 17, 2013	46.99	47.00	46.81	46.83
509	AMEX	EEMS	Mon, Dec 16, 2013	46.50	47.48	46.50	47.30
508	AMEX	EEMS	Fri, Dec 13, 2013	47.10	47.10	46.51	46.55
507	AMEX	EEMS	Thu, Dec 12, 2013	47.56	47.56	46.65	47.11
506	AMEX	EEMS	Wed, Dec 11, 2013	47.90	47.90	47.03	47.03
505	AMEX	EEMS	Tue, Dec 10, 2013	47.97	47.97	47.68	47.94
504	AMEX	EEMS	Mon, Dec 9, 2013	47.56	47.70	47.56	47.68
503	AMEX	EEMS	Fri, Dec 6, 2013	47.74	47.89	47.44	47.89
502	AMEX	EEMS	Thu, Dec 5, 2013	47.07	47.56	47.07	47.15
501	AMEX	EEMS	Wed, Dec 4, 2013	46.99	47.51	46.99	47.30
500	AMEX	EEMS	Tue, Dec 3, 2013	47.71	47.71	47.11	47.20
499	AMEX	EEMS	Mon, Dec 2, 2013	47.40	48.18	47.37	47.38
498	AMEX	EEMS	Fri, Nov 29, 2013	47.44	48.19	47.26	48.19
497	AMEX	EEMS	Wed, Nov 27, 2013	47.91	47.91	47.43	47.63
496	AMEX	EEMS	Tue, Nov 26, 2013	47.48	47.48	47.48	47.48
495	AMEX	EEMS	Mon, Nov 25, 2013	46.99	47.77	46.99	47.68
494	AMEX	EEMS	Fri, Nov 22, 2013	47.79	47.79	47.03	47.51
493	AMEX	EEMS	Thu, Nov 21, 2013	47.40	47.48	47.10	47.10
492	AMEX	EEMS	Wed, Nov 20, 2013	47.77	47.77	47.19	47.19
491	AMEX	EEMS	Tue, Nov 19, 2013	48.34	48.34	47.40	47.54
490	AMEX	EEMS	Mon, Nov 18, 2013	48.61	48.61	47.66	47.85
489	AMEX	EEMS	Fri, Nov 15, 2013	46.96	47.88	46.96	47.85
488	AMEX	EEMS	Thu, Nov 14, 2013	45.88	47.25	45.74	46.91
487	AMEX	EEMS	Wed, Nov 13, 2013	45.54	46.43	45.54	46.29
486	AMEX	EEMS	Tue, Nov 12, 2013	46.55	46.78	46.12	46.12
485	AMEX	EEMS	Mon, Nov 11, 2013	47.72	47.72	46.78	46.78
484	AMEX	EEMS	Fri, Nov 8, 2013	46.98	47.35	46.66	46.89
483	AMEX	EEMS	Thu, Nov 7, 2013	48.31	48.31	47.00	47.00
482	AMEX	EEMS	Wed, Nov 6, 2013	47.68	48.15	47.60	48.10
481	AMEX	EEMS	Tue, Nov 5, 2013	48.36	48.36	47.68	47.68
480	AMEX	EEMS	Mon, Nov 4, 2013	48.74	48.94	48.16	48.92
479	AMEX	EEMS	Fri, Nov 1, 2013	48.16	48.16	47.75	47.75
478	AMEX	EEMS	Thu, Oct 31, 2013	48.75	48.98	48.35	48.81
477	AMEX	EEMS	Wed, Oct 30, 2013	48.13	49.21	48.11	48.74
476	AMEX	EEMS	Tue, Oct 29, 2013	49.28	49.28	48.53	48.57
475	AMEX	EEMS	Mon, Oct 28, 2013	48.06	49.14	48.06	48.73
474	AMEX	EEMS	Fri, Oct 25, 2013	49.11	49.15	48.65	49.15
473	AMEX	EEMS	Thu, Oct 24, 2013	49.05	49.05	48.36	48.61
472	AMEX	EEMS	Wed, Oct 23, 2013	49.47	49.47	48.45	48.45
471	AMEX	EEMS	Tue, Oct 22, 2013	49.08	49.40	49.08	49.39
470	AMEX	EEMS	Mon, Oct 21, 2013	48.23	48.88	48.06	48.88
469	AMEX	EEMS	Fri, Oct 18, 2013	48.80	48.80	48.80	48.80
468	AMEX	EEMS	Thu, Oct 17, 2013	48.63	48.63	48.23	48.61
467	AMEX	EEMS	Wed, Oct 16, 2013	48.00	48.36	48.00	48.36
466	AMEX	EEMS	Tue, Oct 15, 2013	48.83	48.88	47.95	48.00
465	AMEX	EEMS	Mon, Oct 14, 2013	48.43	48.56	48.40	48.56
464	AMEX	EEMS	Fri, Oct 11, 2013	48.27	48.33	48.17	48.33
463	AMEX	EEMS	Thu, Oct 10, 2013	47.84	48.20	47.84	48.20
462	AMEX	EEMS	Wed, Oct 9, 2013	47.45	47.45	47.16	47.25
461	AMEX	EEMS	Tue, Oct 8, 2013	47.14	47.28	47.14	47.27
460	AMEX	EEMS	Mon, Oct 7, 2013	47.15	47.76	47.15	47.76
459	AMEX	EEMS	Fri, Oct 4, 2013	47.30	47.61	47.30	47.59
458	AMEX	EEMS	Thu, Oct 3, 2013	47.31	47.31	46.88	47.04
457	AMEX	EEMS	Wed, Oct 2, 2013	47.16	47.16	46.94	46.94
456	AMEX	EEMS	Tue, Oct 1, 2013	47.19	47.19	46.50	46.81
455	AMEX	EEMS	Mon, Sep 30, 2013	46.38	46.38	46.22	46.22
454	AMEX	EEMS	Fri, Sep 27, 2013	46.42	46.55	46.40	46.45
453	AMEX	EEMS	Thu, Sep 26, 2013	46.43	47.38	46.43	46.86
452	AMEX	EEMS	Wed, Sep 25, 2013	46.50	46.95	46.38	46.95
451	AMEX	EEMS	Tue, Sep 24, 2013	47.30	47.30	46.50	46.51
450	AMEX	EEMS	Mon, Sep 23, 2013	47.14	47.47	46.88	47.47
449	AMEX	EEMS	Fri, Sep 20, 2013	47.58	47.58	46.38	46.77
448	AMEX	EEMS	Thu, Sep 19, 2013	47.50	47.55	47.06	47.25
447	AMEX	EEMS	Wed, Sep 18, 2013	46.11	47.88	46.10	47.88
446	AMEX	EEMS	Mon, Sep 16, 2013	46.67	46.67	46.41	46.41
445	AMEX	EEMS	Fri, Sep 13, 2013	46.00	46.00	45.81	46.00
444	AMEX	EEMS	Thu, Sep 12, 2013	46.29	46.43	45.74	45.74
443	AMEX	EEMS	Wed, Sep 11, 2013	45.97	46.13	45.84	45.84
442	AMEX	EEMS	Tue, Sep 10, 2013	46.08	46.27	46.00	46.09
441	AMEX	EEMS	Mon, Sep 9, 2013	45.43	45.68	45.43	45.68
440	AMEX	EEMS	Fri, Sep 6, 2013	44.88	45.13	44.77	45.13
439	AMEX	EEMS	Thu, Sep 5, 2013	44.18	44.67	44.18	44.67
438	AMEX	EEMS	Wed, Sep 4, 2013	44.00	44.47	44.00	44.47
437	AMEX	EEMS	Tue, Sep 3, 2013	43.49	44.17	43.49	44.08
436	AMEX	EEMS	Fri, Aug 30, 2013	43.04	43.71	42.91	43.71
435	AMEX	EEMS	Thu, Aug 29, 2013	43.00	43.84	43.00	43.54
434	AMEX	EEMS	Wed, Aug 28, 2013	42.70	42.95	42.69	42.70
433	AMEX	EEMS	Tue, Aug 27, 2013	43.18	43.24	42.70	42.80
432	AMEX	EEMS	Mon, Aug 26, 2013	44.72	44.72	44.01	44.01
431	AMEX	EEMS	Fri, Aug 23, 2013	43.58	44.34	43.58	44.30
430	AMEX	EEMS	Thu, Aug 22, 2013	43.46	44.00	43.39	43.93
429	AMEX	EEMS	Wed, Aug 21, 2013	44.18	44.18	43.63	43.63
428	AMEX	EEMS	Tue, Aug 20, 2013	44.80	44.80	44.45	44.64
427	AMEX	EEMS	Mon, Aug 19, 2013	45.32	45.42	44.95	44.95
426	AMEX	EEMS	Fri, Aug 16, 2013	45.39	46.19	45.26	45.80
425	AMEX	EEMS	Thu, Aug 15, 2013	46.18	46.18	45.50	45.80
424	AMEX	EEMS	Wed, Aug 14, 2013	46.21	46.46	46.19	46.33
423	AMEX	EEMS	Tue, Aug 13, 2013	46.30	46.30	46.13	46.13
422	AMEX	EEMS	Mon, Aug 12, 2013	46.00	46.16	45.79	46.06
421	AMEX	EEMS	Fri, Aug 9, 2013	46.02	46.26	45.50	45.76
420	AMEX	EEMS	Thu, Aug 8, 2013	45.89	46.12	45.89	46.12
419	AMEX	EEMS	Wed, Aug 7, 2013	45.51	45.51	45.09	45.20
418	AMEX	EEMS	Tue, Aug 6, 2013	45.95	45.97	45.83	45.97
417	AMEX	EEMS	Mon, Aug 5, 2013	45.32	46.20	45.32	46.20
416	AMEX	EEMS	Fri, Aug 2, 2013	46.21	46.21	45.22	45.40
415	AMEX	EEMS	Thu, Aug 1, 2013	45.50	45.59	45.03	45.59
414	AMEX	EEMS	Wed, Jul 31, 2013	45.30	45.46	44.61	45.15
413	AMEX	EEMS	Tue, Jul 30, 2013	45.56	45.74	45.38	45.74
412	AMEX	EEMS	Mon, Jul 29, 2013	46.17	46.17	45.68	45.95
411	AMEX	EEMS	Fri, Jul 26, 2013	46.66	46.66	45.87	46.33
410	AMEX	EEMS	Thu, Jul 25, 2013	46.66	46.68	46.66	46.68
409	AMEX	EEMS	Wed, Jul 24, 2013	47.00	47.00	46.30	46.44
408	AMEX	EEMS	Tue, Jul 23, 2013	46.94	47.05	46.39	46.67
407	AMEX	EEMS	Mon, Jul 22, 2013	46.67	46.67	46.03	46.33
406	AMEX	EEMS	Fri, Jul 19, 2013	46.54	46.54	45.46	45.95
405	AMEX	EEMS	Thu, Jul 18, 2013	46.55	46.83	45.80	46.63
404	AMEX	EEMS	Wed, Jul 17, 2013	46.07	46.35	46.07	46.24
403	AMEX	EEMS	Tue, Jul 16, 2013	45.93	45.97	45.63	45.97
402	AMEX	EEMS	Mon, Jul 15, 2013	45.07	45.83	44.98	45.83
401	AMEX	EEMS	Fri, Jul 12, 2013	45.00	45.77	44.39	44.39
400	AMEX	EEMS	Thu, Jul 11, 2013	45.48	45.61	44.85	45.02
399	AMEX	EEMS	Wed, Jul 10, 2013	44.70	44.71	43.77	44.54
398	AMEX	EEMS	Tue, Jul 9, 2013	44.64	44.64	44.05	44.05
397	AMEX	EEMS	Mon, Jul 8, 2013	43.52	44.19	43.50	43.92
396	AMEX	EEMS	Fri, Jul 5, 2013	44.79	44.79	43.78	43.78
395	AMEX	EEMS	Wed, Jul 3, 2013	44.73	44.89	43.82	44.77
394	AMEX	EEMS	Tue, Jul 2, 2013	44.99	45.14	44.09	44.74
393	AMEX	EEMS	Mon, Jul 1, 2013	45.01	45.34	44.36	45.00
392	AMEX	EEMS	Fri, Jun 28, 2013	45.15	45.15	44.13	44.27
391	AMEX	EEMS	Thu, Jun 27, 2013	45.51	45.51	44.49	45.00
390	AMEX	EEMS	Wed, Jun 26, 2013	44.40	44.51	44.07	44.51
389	AMEX	EEMS	Tue, Jun 25, 2013	43.63	43.81	43.26	43.73
388	AMEX	EEMS	Mon, Jun 24, 2013	44.15	44.15	42.73	43.62
387	AMEX	EEMS	Fri, Jun 21, 2013	44.35	44.61	44.01	44.61
386	AMEX	EEMS	Thu, Jun 20, 2013	45.00	45.60	43.36	43.36
385	AMEX	EEMS	Wed, Jun 19, 2013	46.82	47.59	45.35	45.50
384	AMEX	EEMS	Tue, Jun 18, 2013	46.85	47.51	46.85	47.03
383	AMEX	EEMS	Mon, Jun 17, 2013	46.50	47.63	46.50	46.85
382	AMEX	EEMS	Fri, Jun 14, 2013	47.00	47.25	46.43	46.52
381	AMEX	EEMS	Thu, Jun 13, 2013	46.36	47.20	46.23	46.95
380	AMEX	EEMS	Wed, Jun 12, 2013	46.41	47.00	46.41	46.98
379	AMEX	EEMS	Tue, Jun 11, 2013	46.98	46.98	46.10	46.31
378	AMEX	EEMS	Mon, Jun 10, 2013	47.90	47.90	47.45	47.46
377	AMEX	EEMS	Fri, Jun 7, 2013	48.19	49.00	47.92	47.92
376	AMEX	EEMS	Thu, Jun 6, 2013	48.08	48.13	47.31	48.13
375	AMEX	EEMS	Wed, Jun 5, 2013	48.31	48.39	48.00	48.08
374	AMEX	EEMS	Tue, Jun 4, 2013	49.33	49.64	48.11	48.36
373	AMEX	EEMS	Mon, Jun 3, 2013	49.29	49.67	48.38	49.56
372	AMEX	EEMS	Fri, May 31, 2013	49.30	50.04	48.67	48.79
371	AMEX	EEMS	Thu, May 30, 2013	49.56	50.54	49.07	49.36
370	AMEX	EEMS	Wed, May 29, 2013	50.10	50.73	49.61	49.78
369	AMEX	EEMS	Tue, May 28, 2013	50.20	50.51	49.75	50.21
368	AMEX	EEMS	Fri, May 24, 2013	49.60	50.06	49.00	49.55
367	AMEX	EEMS	Thu, May 23, 2013	49.20	50.00	49.05	49.85
366	AMEX	EEMS	Wed, May 22, 2013	51.14	51.14	49.92	50.40
365	AMEX	EEMS	Tue, May 21, 2013	51.00	51.26	50.47	50.87
364	AMEX	EEMS	Mon, May 20, 2013	51.11	51.13	50.71	50.92
363	AMEX	EEMS	Fri, May 17, 2013	51.35	51.35	50.31	50.92
362	AMEX	EEMS	Thu, May 16, 2013	50.88	51.14	50.75	50.96
361	AMEX	EEMS	Wed, May 15, 2013	50.75	51.18	50.35	50.46
360	AMEX	EEMS	Tue, May 14, 2013	51.00	51.09	50.38	50.64
359	AMEX	EEMS	Mon, May 13, 2013	51.10	51.10	50.03	50.60
358	AMEX	EEMS	Fri, May 10, 2013	51.29	51.29	50.50	51.14
357	AMEX	EEMS	Thu, May 9, 2013	51.32	51.49	51.00	51.45
356	AMEX	EEMS	Wed, May 8, 2013	50.67	51.38	50.49	51.29
355	AMEX	EEMS	Tue, May 7, 2013	50.29	50.87	50.20	50.67
354	AMEX	EEMS	Mon, May 6, 2013	50.54	50.55	49.95	50.07
353	AMEX	EEMS	Fri, May 3, 2013	50.33	50.33	49.75	50.30
352	AMEX	EEMS	Thu, May 2, 2013	49.96	50.29	49.84	50.00
351	AMEX	EEMS	Wed, May 1, 2013	50.14	50.18	49.04	49.04
350	AMEX	EEMS	Tue, Apr 30, 2013	50.90	50.90	49.80	50.09
349	AMEX	EEMS	Mon, Apr 29, 2013	50.39	50.41	50.28	50.41
348	AMEX	EEMS	Fri, Apr 26, 2013	50.08	50.22	49.80	49.86
347	AMEX	EEMS	Thu, Apr 25, 2013	50.39	50.39	49.75	50.20
346	AMEX	EEMS	Wed, Apr 24, 2013	50.17	50.17	49.89	50.06
345	AMEX	EEMS	Tue, Apr 23, 2013	50.00	50.00	49.29	49.39
344	AMEX	EEMS	Mon, Apr 22, 2013	49.30	49.67	49.30	49.66
343	AMEX	EEMS	Fri, Apr 19, 2013	49.32	49.32	48.80	49.31
342	AMEX	EEMS	Thu, Apr 18, 2013	48.94	48.94	48.36	48.36
341	AMEX	EEMS	Wed, Apr 17, 2013	48.04	48.49	48.00	48.24
340	AMEX	EEMS	Tue, Apr 16, 2013	48.90	49.09	48.43	49.07
339	AMEX	EEMS	Mon, Apr 15, 2013	49.06	49.06	47.93	47.93
338	AMEX	EEMS	Fri, Apr 12, 2013	49.20	49.20	48.55	48.55
337	AMEX	EEMS	Thu, Apr 11, 2013	49.60	49.60	49.15	49.15
336	AMEX	EEMS	Wed, Apr 10, 2013	49.17	49.61	48.78	49.11
335	AMEX	EEMS	Tue, Apr 9, 2013	48.50	49.09	48.49	49.09
334	AMEX	EEMS	Mon, Apr 8, 2013	48.93	48.93	47.75	48.45
333	AMEX	EEMS	Fri, Apr 5, 2013	48.55	48.55	47.87	47.91
332	AMEX	EEMS	Thu, Apr 4, 2013	48.70	49.02	48.33	48.79
331	AMEX	EEMS	Wed, Apr 3, 2013	49.11	49.39	48.71	48.73
330	AMEX	EEMS	Tue, Apr 2, 2013	49.33	49.56	49.30	49.48
329	AMEX	EEMS	Mon, Apr 1, 2013	49.76	49.76	49.12	49.15
328	AMEX	EEMS	Thu, Mar 28, 2013	49.39	49.46	49.10	49.45
327	AMEX	EEMS	Wed, Mar 27, 2013	49.79	49.79	48.50	49.08
326	AMEX	EEMS	Tue, Mar 26, 2013	49.24	50.09	49.22	49.35
325	AMEX	EEMS	Mon, Mar 25, 2013	49.04	49.04	48.60	48.60
324	AMEX	EEMS	Fri, Mar 22, 2013	48.81	48.82	48.67	48.78
323	AMEX	EEMS	Thu, Mar 21, 2013	48.75	49.35	48.46	48.52
322	AMEX	EEMS	Wed, Mar 20, 2013	48.58	48.85	48.58	48.72
321	AMEX	EEMS	Tue, Mar 19, 2013	48.55	48.55	48.20	48.20
320	AMEX	EEMS	Mon, Mar 18, 2013	49.69	49.69	48.62	48.75
319	AMEX	EEMS	Fri, Mar 15, 2013	49.10	49.20	48.94	48.97
318	AMEX	EEMS	Thu, Mar 14, 2013	49.06	49.35	48.55	49.26
317	AMEX	EEMS	Wed, Mar 13, 2013	49.44	49.44	49.23	49.23
316	AMEX	EEMS	Tue, Mar 12, 2013	50.39	50.39	49.44	49.44
315	AMEX	EEMS	Mon, Mar 11, 2013	50.60	50.79	49.46	49.96
314	AMEX	EEMS	Fri, Mar 8, 2013	49.91	50.20	49.84	50.09
313	AMEX	EEMS	Thu, Mar 7, 2013	49.78	50.03	49.78	49.88
312	AMEX	EEMS	Wed, Mar 6, 2013	49.77	49.77	49.44	49.65
311	AMEX	EEMS	Tue, Mar 5, 2013	49.84	49.85	49.33	49.60
310	AMEX	EEMS	Mon, Mar 4, 2013	49.00	49.80	48.95	49.11
309	AMEX	EEMS	Fri, Mar 1, 2013	49.60	49.60	48.89	49.35
308	AMEX	EEMS	Thu, Feb 28, 2013	49.54	49.59	49.50	49.51
307	AMEX	EEMS	Wed, Feb 27, 2013	49.39	49.39	49.15	49.33
306	AMEX	EEMS	Tue, Feb 26, 2013	48.82	48.88	48.62	48.76
305	AMEX	EEMS	Mon, Feb 25, 2013	49.89	49.89	48.87	48.87
304	AMEX	EEMS	Fri, Feb 22, 2013	49.29	49.29	49.22	49.25
303	AMEX	EEMS	Thu, Feb 21, 2013	49.44	49.44	48.80	48.95
302	AMEX	EEMS	Wed, Feb 20, 2013	49.75	49.75	49.35	49.35
301	AMEX	EEMS	Tue, Feb 19, 2013	50.27	50.27	49.74	49.74
300	AMEX	EEMS	Fri, Feb 15, 2013	49.88	49.88	49.66	49.66
299	AMEX	EEMS	Thu, Feb 14, 2013	50.17	50.17	49.43	49.43
298	AMEX	EEMS	Wed, Feb 13, 2013	50.10	50.10	49.40	49.53
297	AMEX	EEMS	Tue, Feb 12, 2013	49.90	49.90	49.08	49.18
296	AMEX	EEMS	Mon, Feb 11, 2013	49.73	49.73	49.06	49.08
295	AMEX	EEMS	Fri, Feb 8, 2013	49.30	49.45	49.26	49.45
294	AMEX	EEMS	Thu, Feb 7, 2013	49.87	49.87	48.91	49.13
293	AMEX	EEMS	Wed, Feb 6, 2013	49.32	49.35	49.15	49.15
292	AMEX	EEMS	Tue, Feb 5, 2013	49.40	49.63	49.13	49.24
291	AMEX	EEMS	Mon, Feb 4, 2013	50.05	50.05	49.04	49.10
290	AMEX	EEMS	Fri, Feb 1, 2013	50.39	50.39	49.28	50.04
289	AMEX	EEMS	Thu, Jan 31, 2013	50.36	50.37	48.92	49.08
288	AMEX	EEMS	Wed, Jan 30, 2013	50.65	51.10	49.93	49.94
287	AMEX	EEMS	Tue, Jan 29, 2013	51.20	51.20	50.20	50.42
286	AMEX	EEMS	Mon, Jan 28, 2013	50.96	50.96	50.25	50.50
285	AMEX	EEMS	Fri, Jan 25, 2013	50.00	50.98	50.00	50.51
284	AMEX	EEMS	Thu, Jan 24, 2013	50.43	50.78	49.69	50.37
283	AMEX	EEMS	Wed, Jan 23, 2013	49.85	50.72	49.65	50.72
282	AMEX	EEMS	Tue, Jan 22, 2013	51.28	51.28	50.01	50.02
281	AMEX	EEMS	Fri, Jan 18, 2013	50.03	51.19	49.75	51.18
280	AMEX	EEMS	Thu, Jan 17, 2013	49.79	50.35	49.28	49.73
279	AMEX	EEMS	Wed, Jan 16, 2013	49.57	49.86	49.36	49.69
278	AMEX	EEMS	Tue, Jan 15, 2013	49.55	50.16	49.48	49.50
277	AMEX	EEMS	Mon, Jan 14, 2013	49.35	49.69	49.17	49.54
276	AMEX	EEMS	Fri, Jan 11, 2013	49.05	49.07	48.86	48.88
275	AMEX	EEMS	Thu, Jan 10, 2013	49.28	49.43	49.28	49.43
274	AMEX	EEMS	Wed, Jan 9, 2013	48.97	49.28	48.97	49.25
273	AMEX	EEMS	Tue, Jan 8, 2013	48.70	48.88	48.60	48.60
272	AMEX	EEMS	Mon, Jan 7, 2013	48.41	48.93	48.41	48.76
271	AMEX	EEMS	Fri, Jan 4, 2013	48.60	48.60	47.86	48.46
270	AMEX	EEMS	Thu, Jan 3, 2013	48.53	48.81	48.53	48.72
269	AMEX	EEMS	Wed, Jan 2, 2013	48.90	48.93	47.99	48.93
268	AMEX	EEMS	Mon, Dec 31, 2012	47.10	47.32	47.04	47.30
267	AMEX	EEMS	Fri, Dec 28, 2012	46.67	47.00	46.60	46.89
266	AMEX	EEMS	Thu, Dec 27, 2012	46.49	46.49	46.27	46.41
265	AMEX	EEMS	Wed, Dec 26, 2012	46.95	46.95	46.39	46.55
264	AMEX	EEMS	Fri, Dec 21, 2012	46.03	46.03	45.88	45.98
263	AMEX	EEMS	Thu, Dec 20, 2012	46.16	46.16	46.14	46.14
262	AMEX	EEMS	Tue, Dec 18, 2012	45.98	46.27	45.98	46.27
261	AMEX	EEMS	Mon, Dec 17, 2012	47.54	47.65	47.54	47.54
260	AMEX	EEMS	Fri, Dec 14, 2012	47.50	47.54	47.33	47.51
259	AMEX	EEMS	Thu, Dec 13, 2012	47.15	47.15	47.15	47.15
258	AMEX	EEMS	Wed, Dec 12, 2012	47.50	47.50	47.37	47.37
257	AMEX	EEMS	Tue, Dec 11, 2012	47.15	47.27	47.15	47.27
256	AMEX	EEMS	Thu, Dec 6, 2012	46.92	47.03	46.90	47.03
255	AMEX	EEMS	Wed, Dec 5, 2012	46.87	46.87	46.87	46.87
254	AMEX	EEMS	Tue, Dec 4, 2012	46.75	46.78	46.75	46.78
253	AMEX	EEMS	Mon, Dec 3, 2012	46.56	46.56	46.56	46.56
252	AMEX	EEMS	Fri, Nov 30, 2012	46.15	46.56	46.15	46.56
251	AMEX	EEMS	Thu, Nov 29, 2012	46.02	46.34	46.02	46.34
250	AMEX	EEMS	Tue, Nov 27, 2012	45.92	45.92	45.92	45.92
249	AMEX	EEMS	Wed, Nov 21, 2012	45.26	45.26	45.10	45.10
248	AMEX	EEMS	Tue, Nov 20, 2012	45.32	45.47	45.32	45.39
247	AMEX	EEMS	Mon, Nov 19, 2012	45.79	45.79	45.79	45.79
246	AMEX	EEMS	Fri, Nov 16, 2012	44.76	45.06	44.76	45.06
245	AMEX	EEMS	Wed, Nov 14, 2012	45.21	45.21	45.21	45.21
244	AMEX	EEMS	Mon, Nov 12, 2012	46.59	46.59	45.88	45.89
243	AMEX	EEMS	Thu, Nov 8, 2012	45.91	45.91	45.91	45.91
242	AMEX	EEMS	Wed, Nov 7, 2012	45.94	45.94	45.91	45.91
241	AMEX	EEMS	Tue, Nov 6, 2012	46.10	46.37	46.05	46.37
240	AMEX	EEMS	Wed, Oct 31, 2012	44.59	46.52	43.20	45.18
239	AMEX	EEMS	Fri, Oct 26, 2012	44.71	44.71	44.71	44.71
238	AMEX	EEMS	Wed, Oct 24, 2012	44.90	45.64	44.90	45.36
237	AMEX	EEMS	Tue, Oct 23, 2012	45.38	45.74	44.57	44.57
236	AMEX	EEMS	Mon, Oct 22, 2012	45.85	45.94	45.75	45.78
235	AMEX	EEMS	Fri, Oct 19, 2012	45.53	45.62	45.53	45.54
234	AMEX	EEMS	Wed, Oct 17, 2012	46.37	46.37	46.37	46.37
233	AMEX	EEMS	Tue, Oct 16, 2012	46.41	46.43	46.36	46.43
232	AMEX	EEMS	Thu, Oct 11, 2012	45.76	45.79	45.76	45.79
231	AMEX	EEMS	Wed, Oct 10, 2012	45.42	45.42	45.37	45.37
230	AMEX	EEMS	Tue, Oct 9, 2012	47.46	47.46	45.46	45.53
229	AMEX	EEMS	Mon, Oct 8, 2012	45.42	45.86	45.42	45.86
228	AMEX	EEMS	Fri, Oct 5, 2012	47.46	47.46	46.37	46.46
227	AMEX	EEMS	Fri, Sep 28, 2012	45.63	45.88	45.63	45.88
226	AMEX	EEMS	Wed, Sep 26, 2012	44.78	44.78	44.68	44.74
225	AMEX	EEMS	Thu, Sep 20, 2012	46.10	46.10	45.51	45.51
224	AMEX	EEMS	Tue, Sep 18, 2012	46.20	46.20	45.27	45.28
223	AMEX	EEMS	Mon, Sep 17, 2012	45.59	45.59	45.59	45.59
222	AMEX	EEMS	Fri, Sep 14, 2012	45.99	46.11	45.99	46.11
221	AMEX	EEMS	Thu, Sep 13, 2012	45.55	45.55	45.55	45.55
220	AMEX	EEMS	Tue, Sep 11, 2012	44.43	44.50	44.43	44.49
219	AMEX	EEMS	Fri, Sep 7, 2012	44.46	44.57	44.40	44.40
218	AMEX	EEMS	Thu, Sep 6, 2012	44.11	44.11	43.88	43.88
217	AMEX	EEMS	Tue, Sep 4, 2012	44.34	44.34	43.02	43.15
216	AMEX	EEMS	Fri, Aug 31, 2012	43.22	43.22	43.22	43.22
215	AMEX	EEMS	Wed, Aug 29, 2012	43.40	43.40	43.40	43.40
214	AMEX	EEMS	Tue, Aug 28, 2012	43.37	43.37	43.30	43.30
213	AMEX	EEMS	Mon, Aug 27, 2012	44.00	44.00	44.00	44.00
212	AMEX	EEMS	Wed, Aug 22, 2012	43.50	43.50	43.50	43.50
211	AMEX	EEMS	Tue, Aug 21, 2012	43.90	44.86	43.72	43.81
210	AMEX	EEMS	Mon, Aug 20, 2012	43.61	43.61	43.61	43.61
209	AMEX	EEMS	Thu, Aug 16, 2012	43.57	43.57	43.57	43.57
208	AMEX	EEMS	Tue, Aug 14, 2012	43.38	43.38	43.38	43.38
207	AMEX	EEMS	Mon, Aug 13, 2012	43.43	43.43	43.35	43.35
206	AMEX	EEMS	Fri, Aug 10, 2012	43.48	43.72	43.48	43.72
205	AMEX	EEMS	Thu, Aug 9, 2012	43.23	43.63	43.23	43.47
204	AMEX	EEMS	Wed, Aug 8, 2012	42.83	43.75	42.83	43.75
203	AMEX	EEMS	Tue, Aug 7, 2012	42.98	42.98	42.98	42.98
202	AMEX	EEMS	Mon, Aug 6, 2012	42.97	43.06	42.94	42.94
201	AMEX	EEMS	Fri, Aug 3, 2012	42.86	42.86	42.54	42.55
200	AMEX	EEMS	Thu, Aug 2, 2012	41.94	42.11	41.94	42.11
199	AMEX	EEMS	Tue, Jul 31, 2012	42.13	42.24	42.13	42.17
198	AMEX	EEMS	Mon, Jul 30, 2012	42.10	42.13	42.10	42.13
197	AMEX	EEMS	Thu, Jul 26, 2012	41.80	41.80	41.80	41.80
196	AMEX	EEMS	Wed, Jul 25, 2012	41.09	41.40	41.09	41.40
195	AMEX	EEMS	Tue, Jul 24, 2012	41.20	41.20	40.93	40.94
194	AMEX	EEMS	Thu, Jul 19, 2012	42.74	42.89	42.61	42.61
193	AMEX	EEMS	Mon, Jul 16, 2012	42.43	42.54	42.36	42.36
192	AMEX	EEMS	Fri, Jul 13, 2012	42.60	42.60	42.60	42.60
191	AMEX	EEMS	Thu, Jul 12, 2012	41.99	41.99	41.99	41.99
190	AMEX	EEMS	Wed, Jul 11, 2012	42.47	42.85	42.47	42.65
189	AMEX	EEMS	Mon, Jul 9, 2012	42.96	42.96	42.80	42.80
188	AMEX	EEMS	Fri, Jul 6, 2012	42.87	42.88	42.70	42.71
187	AMEX	EEMS	Thu, Jul 5, 2012	43.55	43.55	43.44	43.44
186	AMEX	EEMS	Tue, Jul 3, 2012	43.52	43.53	43.29	43.41
185	AMEX	EEMS	Mon, Jul 2, 2012	42.82	42.82	42.72	42.72
184	AMEX	EEMS	Fri, Jun 29, 2012	42.74	42.74	42.47	42.60
183	AMEX	EEMS	Thu, Jun 28, 2012	41.33	41.60	41.03	41.60
182	AMEX	EEMS	Wed, Jun 27, 2012	41.95	42.01	41.95	42.01
181	AMEX	EEMS	Mon, Jun 25, 2012	41.13	41.13	41.00	41.04
180	AMEX	EEMS	Fri, Jun 22, 2012	41.55	41.55	41.55	41.55
179	AMEX	EEMS	Thu, Jun 21, 2012	42.03	42.03	41.33	41.33
178	AMEX	EEMS	Tue, Jun 19, 2012	43.46	43.46	42.82	42.82
177	AMEX	EEMS	Mon, Jun 18, 2012	42.27	42.31	42.27	42.31
176	AMEX	EEMS	Fri, Jun 15, 2012	42.25	42.31	41.59	42.04
175	AMEX	EEMS	Thu, Jun 14, 2012	41.93	41.93	41.93	41.93
174	AMEX	EEMS	Wed, Jun 13, 2012	41.80	41.80	41.80	41.80
173	AMEX	EEMS	Tue, Jun 12, 2012	41.67	41.91	41.59	41.91
172	AMEX	EEMS	Mon, Jun 11, 2012	41.48	41.48	40.96	40.96
171	AMEX	EEMS	Fri, Jun 8, 2012	41.71	41.71	41.29	41.67
170	AMEX	EEMS	Thu, Jun 7, 2012	42.00	42.02	41.86	42.02
169	AMEX	EEMS	Wed, Jun 6, 2012	41.83	41.83	41.83	41.83
168	AMEX	EEMS	Mon, Jun 4, 2012	40.33	40.58	40.30	40.58
167	AMEX	EEMS	Fri, Jun 1, 2012	40.85	40.85	40.85	40.85
166	AMEX	EEMS	Thu, May 31, 2012	41.51	41.51	41.46	41.46
165	AMEX	EEMS	Wed, May 30, 2012	41.32	41.42	41.32	41.42
164	AMEX	EEMS	Tue, May 29, 2012	42.24	42.24	42.24	42.24
163	AMEX	EEMS	Fri, May 25, 2012	41.10	41.10	41.10	41.10
162	AMEX	EEMS	Wed, May 23, 2012	41.22	41.22	41.22	41.22
161	AMEX	EEMS	Tue, May 22, 2012	42.23	42.23	41.97	41.97
160	AMEX	EEMS	Mon, May 21, 2012	41.71	41.85	41.71	41.85
159	AMEX	EEMS	Fri, May 18, 2012	41.86	42.03	40.87	41.67
158	AMEX	EEMS	Thu, May 17, 2012	44.15	44.15	41.95	41.95
157	AMEX	EEMS	Wed, May 16, 2012	42.63	42.63	42.41	42.41
156	AMEX	EEMS	Tue, May 15, 2012	43.07	43.07	42.61	42.66
155	AMEX	EEMS	Mon, May 14, 2012	44.00	44.00	43.10	43.24
154	AMEX	EEMS	Fri, May 11, 2012	44.41	44.51	44.35	44.35
153	AMEX	EEMS	Thu, May 10, 2012	43.57	44.72	43.57	44.66
152	AMEX	EEMS	Wed, May 9, 2012	44.29	44.29	44.29	44.29
151	AMEX	EEMS	Tue, May 8, 2012	45.52	45.52	44.97	44.97
150	AMEX	EEMS	Mon, May 7, 2012	45.84	45.90	45.65	45.68
149	AMEX	EEMS	Fri, May 4, 2012	46.05	46.05	45.70	45.70
148	AMEX	EEMS	Thu, May 3, 2012	46.06	46.06	45.97	45.97
147	AMEX	EEMS	Wed, May 2, 2012	46.26	46.26	46.26	46.26
146	AMEX	EEMS	Tue, May 1, 2012	46.31	46.31	46.13	46.17
145	AMEX	EEMS	Mon, Apr 30, 2012	45.71	45.71	45.54	45.54
144	AMEX	EEMS	Thu, Apr 26, 2012	45.80	45.80	45.80	45.80
143	AMEX	EEMS	Wed, Apr 25, 2012	46.00	46.00	45.65	45.65
142	AMEX	EEMS	Mon, Apr 23, 2012	45.78	45.78	45.04	45.22
141	AMEX	EEMS	Fri, Apr 20, 2012	46.54	46.54	45.75	45.75
140	AMEX	EEMS	Thu, Apr 19, 2012	45.78	45.89	45.53	45.53
139	AMEX	EEMS	Wed, Apr 18, 2012	45.25	45.90	45.25	45.73
138	AMEX	EEMS	Tue, Apr 17, 2012	46.55	46.55	46.55	46.55
137	AMEX	EEMS	Mon, Apr 16, 2012	46.25	46.25	45.64	46.09
136	AMEX	EEMS	Thu, Apr 12, 2012	45.95	46.40	45.95	46.40
135	AMEX	EEMS	Wed, Apr 11, 2012	45.60	45.60	44.95	45.25
134	AMEX	EEMS	Tue, Apr 10, 2012	45.60	45.60	44.71	44.73
133	AMEX	EEMS	Mon, Apr 9, 2012	45.50	46.00	45.50	45.89
132	AMEX	EEMS	Thu, Apr 5, 2012	46.41	46.41	45.90	45.99
131	AMEX	EEMS	Tue, Apr 3, 2012	46.71	46.71	46.48	46.48
130	AMEX	EEMS	Mon, Apr 2, 2012	47.02	47.25	46.61	47.25
129	AMEX	EEMS	Fri, Mar 30, 2012	46.93	47.05	45.60	46.62
128	AMEX	EEMS	Thu, Mar 29, 2012	46.27	46.69	46.27	46.69
127	AMEX	EEMS	Wed, Mar 28, 2012	47.47	47.47	46.90	46.90
126	AMEX	EEMS	Mon, Mar 26, 2012	46.96	47.51	46.96	47.48
125	AMEX	EEMS	Fri, Mar 23, 2012	47.42	47.42	47.25	47.33
124	AMEX	EEMS	Thu, Mar 22, 2012	47.51	47.51	47.23	47.23
123	AMEX	EEMS	Wed, Mar 21, 2012	47.73	47.96	47.73	47.96
122	AMEX	EEMS	Tue, Mar 20, 2012	47.90	47.90	47.80	47.80
121	AMEX	EEMS	Fri, Mar 16, 2012	48.99	49.00	48.91	48.91
120	AMEX	EEMS	Thu, Mar 15, 2012	48.59	48.59	48.59	48.59
119	AMEX	EEMS	Wed, Mar 14, 2012	48.97	48.97	48.61	48.61
118	AMEX	EEMS	Tue, Mar 13, 2012	48.81	49.10	48.81	49.10
117	AMEX	EEMS	Mon, Mar 12, 2012	48.70	48.70	48.20	48.20
116	AMEX	EEMS	Fri, Mar 9, 2012	49.04	49.11	48.70	48.70
115	AMEX	EEMS	Wed, Mar 7, 2012	47.75	47.75	47.75	47.75
114	AMEX	EEMS	Tue, Mar 6, 2012	48.64	48.64	47.07	47.27
113	AMEX	EEMS	Mon, Mar 5, 2012	50.16	50.16	48.88	48.88
112	AMEX	EEMS	Fri, Mar 2, 2012	49.45	49.47	49.30	49.34
111	AMEX	EEMS	Thu, Mar 1, 2012	49.86	49.86	49.30	49.42
110	AMEX	EEMS	Wed, Feb 29, 2012	49.66	49.66	48.99	49.03
109	AMEX	EEMS	Tue, Feb 28, 2012	50.25	50.25	48.66	48.85
108	AMEX	EEMS	Mon, Feb 27, 2012	49.99	49.99	48.50	48.50
107	AMEX	EEMS	Fri, Feb 24, 2012	48.32	49.03	48.32	49.03
106	AMEX	EEMS	Thu, Feb 23, 2012	51.88	51.88	48.76	48.76
105	AMEX	EEMS	Wed, Feb 22, 2012	49.90	49.90	48.90	48.91
104	AMEX	EEMS	Tue, Feb 21, 2012	49.83	49.83	49.00	49.00
103	AMEX	EEMS	Fri, Feb 17, 2012	48.94	49.06	48.92	48.92
102	AMEX	EEMS	Thu, Feb 16, 2012	48.71	49.02	48.71	48.89
101	AMEX	EEMS	Wed, Feb 15, 2012	48.87	49.02	48.77	48.84
100	AMEX	EEMS	Tue, Feb 14, 2012	47.96	48.23	47.91	48.23
99	AMEX	EEMS	Mon, Feb 13, 2012	48.72	48.93	48.72	48.72
98	AMEX	EEMS	Fri, Feb 10, 2012	47.91	48.00	47.91	48.00
97	AMEX	EEMS	Thu, Feb 9, 2012	48.42	48.50	48.42	48.50
96	AMEX	EEMS	Wed, Feb 8, 2012	48.33	48.38	48.30	48.33
95	AMEX	EEMS	Tue, Feb 7, 2012	47.70	47.70	47.30	47.30
94	AMEX	EEMS	Mon, Feb 6, 2012	47.46	47.46	47.46	47.46
93	AMEX	EEMS	Fri, Feb 3, 2012	47.60	47.66	47.60	47.66
92	AMEX	EEMS	Thu, Feb 2, 2012	47.04	47.04	47.04	47.04
91	AMEX	EEMS	Wed, Feb 1, 2012	46.72	47.44	46.41	46.55
90	AMEX	EEMS	Tue, Jan 31, 2012	45.86	45.90	45.75	45.75
89	AMEX	EEMS	Mon, Jan 30, 2012	45.19	45.31	45.19	45.31
88	AMEX	EEMS	Fri, Jan 27, 2012	45.98	45.98	45.98	45.98
87	AMEX	EEMS	Thu, Jan 26, 2012	45.72	45.97	45.72	45.97
86	AMEX	EEMS	Wed, Jan 25, 2012	44.91	46.36	44.81	45.80
85	AMEX	EEMS	Tue, Jan 24, 2012	45.09	45.17	45.08	45.17
84	AMEX	EEMS	Mon, Jan 23, 2012	45.09	45.09	45.09	45.09
83	AMEX	EEMS	Fri, Jan 20, 2012	44.58	44.63	44.58	44.63
82	AMEX	EEMS	Thu, Jan 19, 2012	44.78	44.99	44.78	44.97
81	AMEX	EEMS	Wed, Jan 18, 2012	43.98	44.10	43.98	44.10
80	AMEX	EEMS	Fri, Jan 13, 2012	42.62	42.76	42.48	42.74
79	AMEX	EEMS	Wed, Jan 11, 2012	42.47	42.91	42.47	42.70
78	AMEX	EEMS	Tue, Jan 10, 2012	42.79	43.06	42.79	43.06
77	AMEX	EEMS	Mon, Jan 9, 2012	41.77	41.84	41.77	41.84
76	AMEX	EEMS	Fri, Jan 6, 2012	41.46	41.46	41.46	41.46
75	AMEX	EEMS	Wed, Jan 4, 2012	41.63	41.80	41.63	41.74
74	AMEX	EEMS	Tue, Jan 3, 2012	41.99	42.41	41.76	41.76
73	AMEX	EEMS	Fri, Dec 30, 2011	41.25	41.41	41.19	41.20
72	AMEX	EEMS	Wed, Dec 28, 2011	41.00	41.00	40.57	40.57
71	AMEX	EEMS	Tue, Dec 27, 2011	41.10	41.10	41.10	41.10
70	AMEX	EEMS	Fri, Dec 23, 2011	41.26	41.26	41.20	41.20
69	AMEX	EEMS	Thu, Dec 22, 2011	41.19	41.29	41.19	41.26
68	AMEX	EEMS	Wed, Dec 21, 2011	40.68	40.74	40.40	40.57
67	AMEX	EEMS	Tue, Dec 20, 2011	40.72	40.74	40.72	40.74
66	AMEX	EEMS	Mon, Dec 19, 2011	40.00	40.00	40.00	40.00
65	AMEX	EEMS	Fri, Dec 16, 2011	41.01	41.06	41.01	41.06
64	AMEX	EEMS	Thu, Dec 15, 2011	41.00	41.00	41.00	41.00
63	AMEX	EEMS	Wed, Dec 14, 2011	40.74	40.90	40.74	40.86
62	AMEX	EEMS	Mon, Dec 12, 2011	41.21	41.32	41.21	41.32
61	AMEX	EEMS	Wed, Dec 7, 2011	42.54	42.85	42.49	42.85
60	AMEX	EEMS	Tue, Dec 6, 2011	42.77	42.77	42.77	42.77
59	AMEX	EEMS	Fri, Nov 25, 2011	40.60	40.60	40.60	40.60
58	AMEX	EEMS	Tue, Nov 22, 2011	41.79	41.79	41.79	41.79
57	AMEX	EEMS	Mon, Nov 21, 2011	41.50	41.50	41.50	41.50
56	AMEX	EEMS	Wed, Nov 16, 2011	44.13	44.17	43.67	43.72
55	AMEX	EEMS	Mon, Nov 14, 2011	45.33	45.33	44.60	44.65
54	AMEX	EEMS	Fri, Nov 11, 2011	44.95	44.98	44.95	44.98
53	AMEX	EEMS	Wed, Nov 9, 2011	45.77	45.78	44.78	44.78
52	AMEX	EEMS	Tue, Nov 8, 2011	45.59	45.75	45.59	45.75
51	AMEX	EEMS	Fri, Nov 4, 2011	45.10	45.10	45.10	45.10
50	AMEX	EEMS	Thu, Nov 3, 2011	44.10	45.63	44.10	45.63
49	AMEX	EEMS	Wed, Nov 2, 2011	45.43	45.43	45.43	45.43
48	AMEX	EEMS	Tue, Nov 1, 2011	43.96	44.39	43.96	44.33
47	AMEX	EEMS	Mon, Oct 31, 2011	45.47	45.47	44.89	44.89
46	AMEX	EEMS	Thu, Oct 27, 2011	46.99	47.22	46.99	47.22
45	AMEX	EEMS	Wed, Oct 26, 2011	44.65	44.65	44.07	44.63
44	AMEX	EEMS	Tue, Oct 25, 2011	45.31	45.31	44.16	44.38
43	AMEX	EEMS	Mon, Oct 24, 2011	43.70	44.77	43.70	44.77
42	AMEX	EEMS	Fri, Oct 21, 2011	43.00	43.00	43.00	43.00
41	AMEX	EEMS	Thu, Oct 20, 2011	42.55	42.55	42.55	42.55
40	AMEX	EEMS	Wed, Oct 19, 2011	44.01	44.01	43.95	43.95
39	AMEX	EEMS	Tue, Oct 18, 2011	44.13	44.13	44.13	44.13
38	AMEX	EEMS	Fri, Oct 14, 2011	44.07	44.20	44.07	44.10
37	AMEX	EEMS	Thu, Oct 13, 2011	43.24	43.24	43.23	43.23
36	AMEX	EEMS	Wed, Oct 12, 2011	43.60	43.97	43.60	43.83
35	AMEX	EEMS	Mon, Oct 10, 2011	42.28	42.28	42.28	42.28
34	AMEX	EEMS	Thu, Oct 6, 2011	40.66	41.12	38.53	41.02
33	AMEX	EEMS	Wed, Oct 5, 2011	40.37	40.93	40.37	40.89
32	AMEX	EEMS	Tue, Oct 4, 2011	39.58	39.60	39.19	39.60
31	AMEX	EEMS	Mon, Oct 3, 2011	40.39	40.46	39.58	39.76
30	AMEX	EEMS	Fri, Sep 30, 2011	40.81	41.33	40.45	40.83
29	AMEX	EEMS	Thu, Sep 29, 2011	42.10	42.71	41.45	41.45
28	AMEX	EEMS	Wed, Sep 28, 2011	42.30	42.30	41.73	41.73
27	AMEX	EEMS	Tue, Sep 27, 2011	44.46	44.46	41.50	43.41
26	AMEX	EEMS	Mon, Sep 26, 2011	41.05	41.25	40.58	41.25
25	AMEX	EEMS	Fri, Sep 23, 2011	41.84	42.06	41.84	42.05
24	AMEX	EEMS	Thu, Sep 22, 2011	42.50	42.50	41.05	42.50
23	AMEX	EEMS	Wed, Sep 21, 2011	44.80	44.80	44.53	44.56
22	AMEX	EEMS	Tue, Sep 20, 2011	45.75	45.75	45.75	45.75
21	AMEX	EEMS	Mon, Sep 19, 2011	45.39	45.48	45.22	45.48
20	AMEX	EEMS	Fri, Sep 16, 2011	46.71	48.10	46.59	47.16
19	AMEX	EEMS	Thu, Sep 15, 2011	45.90	46.00	45.90	46.00
18	AMEX	EEMS	Wed, Sep 14, 2011	46.00	46.50	45.81	46.50
17	AMEX	EEMS	Tue, Sep 13, 2011	46.25	46.75	46.22	46.75
16	AMEX	EEMS	Mon, Sep 12, 2011	47.20	47.20	46.55	46.55
15	AMEX	EEMS	Fri, Sep 9, 2011	47.65	47.65	46.87	46.87
14	AMEX	EEMS	Thu, Sep 8, 2011	48.72	48.84	48.23	48.38
13	AMEX	EEMS	Wed, Sep 7, 2011	48.75	49.10	48.75	49.10
12	AMEX	EEMS	Tue, Sep 6, 2011	48.00	48.48	47.82	48.10
11	AMEX	EEMS	Fri, Sep 2, 2011	49.96	49.96	49.25	49.35
10	AMEX	EEMS	Thu, Sep 1, 2011	50.07	50.30	49.80	50.00
9	AMEX	EEMS	Wed, Aug 31, 2011	50.35	50.36	50.10	50.25
8	AMEX	EEMS	Tue, Aug 30, 2011	49.35	49.62	49.35	49.40
7	AMEX	EEMS	Mon, Aug 29, 2011	48.93	49.41	48.93	49.41
6	AMEX	EEMS	Fri, Aug 26, 2011	47.50	48.38	47.45	48.07
5	AMEX	EEMS	Thu, Aug 25, 2011	47.45	47.94	47.45	47.55
4	AMEX	EEMS	Wed, Aug 24, 2011	48.07	48.25	48.07	48.25
3	AMEX	EEMS	Mon, Aug 22, 2011	47.42	47.65	47.42	47.65
2	AMEX	EEMS	Fri, Aug 19, 2011	48.55	48.55	46.01	47.75
1	AMEX	EEMS	Thu, Aug 18, 2011	49.83	49.83	48.77	49.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Ishares MSCI Emerging Markets Small Cap Index Fund AMEX:EEMS 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