iShares J.P. Morgan EM High Yield Bond ETF AMEX:EMHY Historical Prices

Below are the 2707 trading days of historical prices for EMHY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2707	AMEX	EMHY	Tue, Jan 17, 2023	36.19	36.51	36.18	36.47
2706	AMEX	EMHY	Fri, Jan 13, 2023	36.26	36.50	36.26	36.43
2705	AMEX	EMHY	Thu, Jan 12, 2023	36.27	36.54	36.04	36.49
2704	AMEX	EMHY	Wed, Jan 11, 2023	36.15	36.24	36.08	36.13
2703	AMEX	EMHY	Tue, Jan 10, 2023	35.73	35.83	35.69	35.80
2702	AMEX	EMHY	Mon, Jan 9, 2023	35.82	36.04	35.82	35.93
2701	AMEX	EMHY	Fri, Jan 6, 2023	35.56	36.09	35.53	36.04
2700	AMEX	EMHY	Thu, Jan 5, 2023	35.44	35.54	35.35	35.44
2699	AMEX	EMHY	Wed, Jan 4, 2023	35.51	35.67	35.47	35.65
2698	AMEX	EMHY	Tue, Jan 3, 2023	35.35	35.36	35.08	35.22
2697	AMEX	EMHY	Fri, Dec 30, 2022	35.00	35.03	34.89	34.98
2696	AMEX	EMHY	Thu, Dec 29, 2022	35.02	35.12	35.00	35.06
2695	AMEX	EMHY	Wed, Dec 28, 2022	34.97	35.08	34.77	34.77
2694	AMEX	EMHY	Tue, Dec 27, 2022	35.07	35.07	34.92	34.93
2693	AMEX	EMHY	Fri, Dec 23, 2022	35.10	35.14	34.96	35.13
2692	AMEX	EMHY	Thu, Dec 22, 2022	35.35	35.35	35.10	35.23
2691	AMEX	EMHY	Wed, Dec 21, 2022	35.16	35.41	35.15	35.39
2690	AMEX	EMHY	Tue, Dec 20, 2022	34.79	35.00	34.79	34.94
2689	AMEX	EMHY	Mon, Dec 19, 2022	35.09	35.09	34.90	34.94
2688	AMEX	EMHY	Fri, Dec 16, 2022	34.99	35.10	34.96	35.09
2687	AMEX	EMHY	Thu, Dec 15, 2022	35.32	35.32	35.08	35.16
2686	AMEX	EMHY	Wed, Dec 14, 2022	35.60	35.74	35.29	35.32
2685	AMEX	EMHY	Tue, Dec 13, 2022	36.03	36.08	35.58	35.65
2684	AMEX	EMHY	Mon, Dec 12, 2022	35.32	35.38	35.22	35.33
2683	AMEX	EMHY	Fri, Dec 9, 2022	35.24	35.39	35.19	35.19
2682	AMEX	EMHY	Thu, Dec 8, 2022	35.26	35.45	35.24	35.28
2681	AMEX	EMHY	Wed, Dec 7, 2022	35.07	35.27	35.07	35.27
2680	AMEX	EMHY	Tue, Dec 6, 2022	35.06	35.07	34.77	34.87
2679	AMEX	EMHY	Mon, Dec 5, 2022	35.42	35.44	35.00	35.00
2678	AMEX	EMHY	Fri, Dec 2, 2022	35.15	35.54	35.15	35.52
2677	AMEX	EMHY	Thu, Dec 1, 2022	35.30	35.69	35.18	35.65
2676	AMEX	EMHY	Wed, Nov 30, 2022	34.95	35.31	34.90	35.08
2675	AMEX	EMHY	Tue, Nov 29, 2022	34.79	34.87	34.72	34.87
2674	AMEX	EMHY	Mon, Nov 28, 2022	34.72	34.77	34.54	34.57
2673	AMEX	EMHY	Fri, Nov 25, 2022	34.55	34.72	34.55	34.69
2672	AMEX	EMHY	Wed, Nov 23, 2022	34.34	34.49	34.32	34.44
2671	AMEX	EMHY	Tue, Nov 22, 2022	34.12	34.33	34.12	34.33
2670	AMEX	EMHY	Mon, Nov 21, 2022	34.05	34.06	33.88	33.98
2669	AMEX	EMHY	Fri, Nov 18, 2022	34.10	34.12	33.85	33.96
2668	AMEX	EMHY	Thu, Nov 17, 2022	33.80	34.01	33.80	33.92
2667	AMEX	EMHY	Wed, Nov 16, 2022	34.28	34.36	34.18	34.23
2666	AMEX	EMHY	Tue, Nov 15, 2022	34.19	34.36	33.80	34.36
2665	AMEX	EMHY	Mon, Nov 14, 2022	33.87	34.00	33.77	33.80
2664	AMEX	EMHY	Fri, Nov 11, 2022	33.94	33.98	33.73	33.93
2663	AMEX	EMHY	Thu, Nov 10, 2022	33.30	33.83	33.30	33.83
2662	AMEX	EMHY	Wed, Nov 9, 2022	32.87	33.09	32.53	32.56
2661	AMEX	EMHY	Tue, Nov 8, 2022	32.80	33.08	32.78	32.97
2660	AMEX	EMHY	Mon, Nov 7, 2022	32.78	32.80	32.46	32.74
2659	AMEX	EMHY	Fri, Nov 4, 2022	32.46	32.77	32.42	32.75
2658	AMEX	EMHY	Thu, Nov 3, 2022	31.90	32.20	31.82	32.13
2657	AMEX	EMHY	Wed, Nov 2, 2022	32.48	32.68	32.14	32.20
2656	AMEX	EMHY	Tue, Nov 1, 2022	32.30	32.47	32.20	32.44
2655	AMEX	EMHY	Mon, Oct 31, 2022	32.31	32.31	31.88	31.88
2654	AMEX	EMHY	Fri, Oct 28, 2022	32.41	32.63	32.40	32.57
2653	AMEX	EMHY	Thu, Oct 27, 2022	32.47	32.60	32.43	32.46
2652	AMEX	EMHY	Wed, Oct 26, 2022	32.32	32.64	32.31	32.44
2651	AMEX	EMHY	Tue, Oct 25, 2022	32.00	32.42	32.00	32.40
2650	AMEX	EMHY	Mon, Oct 24, 2022	31.87	32.09	31.80	31.96
2649	AMEX	EMHY	Fri, Oct 21, 2022	31.69	32.12	31.52	32.12
2648	AMEX	EMHY	Thu, Oct 20, 2022	31.70	32.02	31.59	31.67
2647	AMEX	EMHY	Wed, Oct 19, 2022	32.00	32.12	31.89	31.95
2646	AMEX	EMHY	Tue, Oct 18, 2022	32.27	32.40	31.99	32.35
2645	AMEX	EMHY	Mon, Oct 17, 2022	32.18	32.32	32.05	32.05
2644	AMEX	EMHY	Fri, Oct 14, 2022	32.38	32.38	31.91	31.94
2643	AMEX	EMHY	Thu, Oct 13, 2022	31.80	32.31	31.56	32.09
2642	AMEX	EMHY	Wed, Oct 12, 2022	32.22	32.36	32.19	32.23
2641	AMEX	EMHY	Tue, Oct 11, 2022	32.20	32.49	32.20	32.33
2640	AMEX	EMHY	Mon, Oct 10, 2022	32.55	32.55	32.21	32.36
2639	AMEX	EMHY	Fri, Oct 7, 2022	32.69	32.69	32.34	32.40
2638	AMEX	EMHY	Thu, Oct 6, 2022	33.01	33.10	32.80	32.85
2637	AMEX	EMHY	Wed, Oct 5, 2022	32.99	33.09	32.77	32.94
2636	AMEX	EMHY	Tue, Oct 4, 2022	33.31	33.38	33.15	33.28
2635	AMEX	EMHY	Mon, Oct 3, 2022	32.55	32.90	32.55	32.69
2634	AMEX	EMHY	Fri, Sep 30, 2022	32.63	32.65	32.00	32.23
2633	AMEX	EMHY	Thu, Sep 29, 2022	32.64	32.64	32.15	32.34
2632	AMEX	EMHY	Wed, Sep 28, 2022	32.35	32.94	32.26	32.90
2631	AMEX	EMHY	Tue, Sep 27, 2022	32.86	32.91	32.21	32.24
2630	AMEX	EMHY	Mon, Sep 26, 2022	32.99	33.05	32.51	32.62
2629	AMEX	EMHY	Fri, Sep 23, 2022	33.64	33.64	33.11	33.25
2628	AMEX	EMHY	Thu, Sep 22, 2022	34.04	34.05	33.70	33.87
2627	AMEX	EMHY	Wed, Sep 21, 2022	34.23	34.36	33.99	34.00
2626	AMEX	EMHY	Tue, Sep 20, 2022	34.17	34.22	34.08	34.14
2625	AMEX	EMHY	Mon, Sep 19, 2022	34.24	34.48	34.24	34.47
2624	AMEX	EMHY	Fri, Sep 16, 2022	34.27	34.45	34.25	34.37
2623	AMEX	EMHY	Thu, Sep 15, 2022	34.54	34.74	34.43	34.51
2622	AMEX	EMHY	Wed, Sep 14, 2022	34.48	34.64	34.43	34.52
2621	AMEX	EMHY	Tue, Sep 13, 2022	34.63	34.70	34.46	34.51
2620	AMEX	EMHY	Mon, Sep 12, 2022	35.22	35.26	35.07	35.10
2619	AMEX	EMHY	Fri, Sep 9, 2022	34.95	35.08	34.92	35.04
2618	AMEX	EMHY	Thu, Sep 8, 2022	34.63	34.87	34.54	34.87
2617	AMEX	EMHY	Wed, Sep 7, 2022	34.25	34.66	34.21	34.66
2616	AMEX	EMHY	Tue, Sep 6, 2022	34.40	34.40	34.15	34.19
2615	AMEX	EMHY	Fri, Sep 2, 2022	34.51	34.80	34.25	34.41
2614	AMEX	EMHY	Thu, Sep 1, 2022	34.27	34.38	34.15	34.36
2613	AMEX	EMHY	Wed, Aug 31, 2022	34.67	34.68	34.15	34.29
2612	AMEX	EMHY	Tue, Aug 30, 2022	34.87	34.89	34.49	34.66
2611	AMEX	EMHY	Mon, Aug 29, 2022	34.86	34.86	34.74	34.76
2610	AMEX	EMHY	Fri, Aug 26, 2022	35.46	35.51	34.90	34.91
2609	AMEX	EMHY	Thu, Aug 25, 2022	35.25	35.50	35.13	35.50
2608	AMEX	EMHY	Wed, Aug 24, 2022	35.20	35.26	35.09	35.11
2607	AMEX	EMHY	Tue, Aug 23, 2022	34.94	35.16	34.91	35.07
2606	AMEX	EMHY	Mon, Aug 22, 2022	34.73	34.73	34.57	34.61
2605	AMEX	EMHY	Fri, Aug 19, 2022	35.12	35.14	34.89	34.91
2604	AMEX	EMHY	Thu, Aug 18, 2022	35.43	35.45	35.25	35.40
2603	AMEX	EMHY	Wed, Aug 17, 2022	35.36	35.49	35.23	35.46
2602	AMEX	EMHY	Tue, Aug 16, 2022	35.83	35.92	35.77	35.84
2601	AMEX	EMHY	Mon, Aug 15, 2022	36.02	36.23	36.00	36.16
2600	AMEX	EMHY	Fri, Aug 12, 2022	35.95	36.22	35.89	36.21
2599	AMEX	EMHY	Thu, Aug 11, 2022	36.20	36.31	35.94	36.01
2598	AMEX	EMHY	Wed, Aug 10, 2022	35.69	36.07	35.69	36.00
2597	AMEX	EMHY	Tue, Aug 9, 2022	35.65	35.67	35.25	35.26
2596	AMEX	EMHY	Mon, Aug 8, 2022	35.60	35.89	35.60	35.89
2595	AMEX	EMHY	Fri, Aug 5, 2022	35.02	35.36	35.00	35.34
2594	AMEX	EMHY	Thu, Aug 4, 2022	35.38	35.54	35.29	35.31
2593	AMEX	EMHY	Wed, Aug 3, 2022	34.79	35.27	34.78	35.22
2592	AMEX	EMHY	Tue, Aug 2, 2022	34.84	34.87	34.63	34.63
2591	AMEX	EMHY	Mon, Aug 1, 2022	34.91	35.16	34.87	35.02
2590	AMEX	EMHY	Fri, Jul 29, 2022	35.00	35.22	34.96	34.94
2589	AMEX	EMHY	Thu, Jul 28, 2022	34.45	34.97	34.45	34.94
2588	AMEX	EMHY	Wed, Jul 27, 2022	33.80	34.33	33.79	34.31
2587	AMEX	EMHY	Tue, Jul 26, 2022	33.86	33.88	33.67	33.71
2586	AMEX	EMHY	Mon, Jul 25, 2022	33.94	34.08	33.92	34.08
2585	AMEX	EMHY	Fri, Jul 22, 2022	33.77	33.96	33.77	33.96
2584	AMEX	EMHY	Thu, Jul 21, 2022	33.64	33.79	33.61	33.77
2583	AMEX	EMHY	Wed, Jul 20, 2022	33.37	33.58	33.35	33.57
2582	AMEX	EMHY	Tue, Jul 19, 2022	32.93	33.38	32.92	33.36
2581	AMEX	EMHY	Mon, Jul 18, 2022	33.10	33.24	32.79	32.81
2580	AMEX	EMHY	Fri, Jul 15, 2022	32.89	32.94	32.78	32.89
2579	AMEX	EMHY	Thu, Jul 14, 2022	32.75	32.83	32.57	32.61
2578	AMEX	EMHY	Wed, Jul 13, 2022	32.63	33.05	32.61	32.98
2577	AMEX	EMHY	Tue, Jul 12, 2022	33.21	33.23	33.04	33.14
2576	AMEX	EMHY	Mon, Jul 11, 2022	33.71	33.77	33.35	33.44
2575	AMEX	EMHY	Fri, Jul 8, 2022	33.87	33.95	33.74	33.85
2574	AMEX	EMHY	Thu, Jul 7, 2022	33.88	34.03	33.88	33.90
2573	AMEX	EMHY	Wed, Jul 6, 2022	33.84	33.90	33.75	33.77
2572	AMEX	EMHY	Tue, Jul 5, 2022	34.07	34.10	33.93	34.08
2571	AMEX	EMHY	Fri, Jul 1, 2022	34.41	34.63	34.33	34.55
2570	AMEX	EMHY	Thu, Jun 30, 2022	34.16	34.43	33.96	34.21
2569	AMEX	EMHY	Wed, Jun 29, 2022	34.12	34.28	34.00	34.24
2568	AMEX	EMHY	Tue, Jun 28, 2022	34.48	34.52	34.17	34.19
2567	AMEX	EMHY	Mon, Jun 27, 2022	34.93	34.94	34.43	34.45
2566	AMEX	EMHY	Fri, Jun 24, 2022	34.94	35.18	34.94	35.02
2565	AMEX	EMHY	Thu, Jun 23, 2022	35.02	35.04	34.83	35.01
2564	AMEX	EMHY	Wed, Jun 22, 2022	34.97	35.10	34.82	34.89
2563	AMEX	EMHY	Tue, Jun 21, 2022	35.05	35.22	34.99	35.05
2562	AMEX	EMHY	Fri, Jun 17, 2022	35.10	35.25	34.89	35.11
2561	AMEX	EMHY	Thu, Jun 16, 2022	34.98	35.12	34.70	34.88
2560	AMEX	EMHY	Wed, Jun 15, 2022	35.32	35.76	34.96	35.74
2559	AMEX	EMHY	Tue, Jun 14, 2022	35.04	35.15	34.63	34.78
2558	AMEX	EMHY	Mon, Jun 13, 2022	35.10	35.13	34.58	34.83
2557	AMEX	EMHY	Fri, Jun 10, 2022	36.11	36.11	35.66	35.68
2556	AMEX	EMHY	Thu, Jun 9, 2022	36.52	36.56	36.17	36.21
2555	AMEX	EMHY	Wed, Jun 8, 2022	36.87	36.87	36.65	36.65
2554	AMEX	EMHY	Tue, Jun 7, 2022	36.88	37.03	36.87	37.00
2553	AMEX	EMHY	Mon, Jun 6, 2022	37.25	37.25	36.89	36.90
2552	AMEX	EMHY	Fri, Jun 3, 2022	37.22	37.37	37.18	37.30
2551	AMEX	EMHY	Thu, Jun 2, 2022	37.29	37.52	37.14	37.52
2550	AMEX	EMHY	Wed, Jun 1, 2022	37.27	37.35	36.99	37.11
2549	AMEX	EMHY	Tue, May 31, 2022	37.44	37.45	37.23	37.14
2548	AMEX	EMHY	Fri, May 27, 2022	37.60	37.83	37.47	37.51
2547	AMEX	EMHY	Thu, May 26, 2022	37.36	37.56	37.36	37.48
2546	AMEX	EMHY	Wed, May 25, 2022	37.04	37.40	37.04	37.40
2545	AMEX	EMHY	Tue, May 24, 2022	36.81	37.07	36.76	37.07
2544	AMEX	EMHY	Mon, May 23, 2022	36.81	36.91	36.66	36.86
2543	AMEX	EMHY	Fri, May 20, 2022	36.62	36.70	36.46	36.70
2542	AMEX	EMHY	Thu, May 19, 2022	36.39	36.65	36.36	36.56
2541	AMEX	EMHY	Wed, May 18, 2022	36.65	36.65	36.38	36.39
2540	AMEX	EMHY	Tue, May 17, 2022	36.75	36.81	36.69	36.77
2539	AMEX	EMHY	Mon, May 16, 2022	36.76	36.84	36.62	36.62
2538	AMEX	EMHY	Fri, May 13, 2022	36.87	37.01	36.73	36.84
2537	AMEX	EMHY	Thu, May 12, 2022	36.76	36.93	36.65	36.80
2536	AMEX	EMHY	Wed, May 11, 2022	36.85	37.14	36.73	36.91
2535	AMEX	EMHY	Tue, May 10, 2022	37.04	37.05	36.84	36.90
2534	AMEX	EMHY	Mon, May 9, 2022	36.94	36.95	36.60	36.83
2533	AMEX	EMHY	Fri, May 6, 2022	37.34	37.34	37.11	37.21
2532	AMEX	EMHY	Thu, May 5, 2022	37.73	37.74	37.36	37.59
2531	AMEX	EMHY	Wed, May 4, 2022	37.61	38.18	37.49	38.18
2530	AMEX	EMHY	Tue, May 3, 2022	37.60	37.69	37.54	37.59
2529	AMEX	EMHY	Mon, May 2, 2022	37.59	37.64	37.24	37.42
2528	AMEX	EMHY	Fri, Apr 29, 2022	38.06	38.15	37.74	37.58
2527	AMEX	EMHY	Thu, Apr 28, 2022	38.15	38.31	37.95	38.23
2526	AMEX	EMHY	Wed, Apr 27, 2022	38.17	38.30	38.13	38.14
2525	AMEX	EMHY	Tue, Apr 26, 2022	38.52	38.53	38.19	38.20
2524	AMEX	EMHY	Mon, Apr 25, 2022	38.30	38.56	38.21	38.52
2523	AMEX	EMHY	Fri, Apr 22, 2022	38.50	38.58	37.87	38.21
2522	AMEX	EMHY	Thu, Apr 21, 2022	38.78	38.80	38.43	38.52
2521	AMEX	EMHY	Wed, Apr 20, 2022	38.84	38.84	38.74	38.82
2520	AMEX	EMHY	Tue, Apr 19, 2022	38.54	38.68	38.53	38.64
2519	AMEX	EMHY	Mon, Apr 18, 2022	38.64	38.86	38.63	38.65
2518	AMEX	EMHY	Thu, Apr 14, 2022	38.86	38.86	38.58	38.58
2517	AMEX	EMHY	Wed, Apr 13, 2022	38.79	38.89	38.79	38.83
2516	AMEX	EMHY	Tue, Apr 12, 2022	38.80	38.95	38.73	38.76
2515	AMEX	EMHY	Mon, Apr 11, 2022	38.87	38.87	38.60	38.61
2514	AMEX	EMHY	Fri, Apr 8, 2022	39.13	39.22	39.00	39.03
2513	AMEX	EMHY	Thu, Apr 7, 2022	39.42	39.43	39.06	39.19
2512	AMEX	EMHY	Wed, Apr 6, 2022	39.24	39.59	39.15	39.45
2511	AMEX	EMHY	Tue, Apr 5, 2022	39.67	39.76	39.41	39.41
2510	AMEX	EMHY	Mon, Apr 4, 2022	39.67	39.99	39.67	39.91
2509	AMEX	EMHY	Fri, Apr 1, 2022	39.47	39.80	39.34	39.67
2508	AMEX	EMHY	Thu, Mar 31, 2022	39.78	39.88	39.62	39.58
2507	AMEX	EMHY	Wed, Mar 30, 2022	39.72	39.89	39.69	39.76
2506	AMEX	EMHY	Tue, Mar 29, 2022	39.78	40.02	39.70	39.93
2505	AMEX	EMHY	Mon, Mar 28, 2022	39.18	39.41	39.12	39.41
2504	AMEX	EMHY	Fri, Mar 25, 2022	39.04	39.10	38.83	39.10
2503	AMEX	EMHY	Thu, Mar 24, 2022	38.76	38.98	38.74	38.98
2502	AMEX	EMHY	Wed, Mar 23, 2022	38.77	38.90	38.75	38.84
2501	AMEX	EMHY	Tue, Mar 22, 2022	38.77	38.95	38.75	38.87
2500	AMEX	EMHY	Mon, Mar 21, 2022	38.80	38.99	38.76	38.78
2499	AMEX	EMHY	Fri, Mar 18, 2022	38.84	39.10	38.75	39.01
2498	AMEX	EMHY	Thu, Mar 17, 2022	38.70	39.17	38.67	38.96
2497	AMEX	EMHY	Wed, Mar 16, 2022	38.64	38.89	38.15	38.81
2496	AMEX	EMHY	Tue, Mar 15, 2022	37.94	38.22	37.94	38.12
2495	AMEX	EMHY	Mon, Mar 14, 2022	37.91	38.12	37.83	38.00
2494	AMEX	EMHY	Fri, Mar 11, 2022	38.35	38.35	37.88	37.93
2493	AMEX	EMHY	Thu, Mar 10, 2022	38.09	38.29	37.99	38.24
2492	AMEX	EMHY	Wed, Mar 9, 2022	38.16	38.40	38.02	38.20
2491	AMEX	EMHY	Tue, Mar 8, 2022	37.75	38.08	37.59	37.73
2490	AMEX	EMHY	Mon, Mar 7, 2022	37.92	37.92	37.55	37.56
2489	AMEX	EMHY	Fri, Mar 4, 2022	38.30	38.33	37.87	37.92
2488	AMEX	EMHY	Thu, Mar 3, 2022	38.92	38.94	38.63	38.69
2487	AMEX	EMHY	Wed, Mar 2, 2022	39.12	39.58	39.04	39.16
2486	AMEX	EMHY	Tue, Mar 1, 2022	39.44	39.59	39.05	39.16
2485	AMEX	EMHY	Mon, Feb 28, 2022	39.56	39.97	39.35	39.55
2484	AMEX	EMHY	Fri, Feb 25, 2022	40.52	40.59	40.23	40.41
2483	AMEX	EMHY	Thu, Feb 24, 2022	39.34	40.05	39.34	40.05
2482	AMEX	EMHY	Wed, Feb 23, 2022	40.76	40.76	40.27	40.33
2481	AMEX	EMHY	Tue, Feb 22, 2022	41.06	41.15	40.77	40.83
2480	AMEX	EMHY	Fri, Feb 18, 2022	41.33	41.33	41.15	41.28
2479	AMEX	EMHY	Thu, Feb 17, 2022	41.33	41.36	41.16	41.19
2478	AMEX	EMHY	Wed, Feb 16, 2022	41.45	41.45	41.34	41.42
2477	AMEX	EMHY	Tue, Feb 15, 2022	41.39	41.50	41.31	41.36
2476	AMEX	EMHY	Mon, Feb 14, 2022	41.26	41.29	41.06	41.16
2475	AMEX	EMHY	Fri, Feb 11, 2022	41.42	41.50	40.86	40.96
2474	AMEX	EMHY	Thu, Feb 10, 2022	41.63	41.70	41.26	41.26
2473	AMEX	EMHY	Wed, Feb 9, 2022	41.76	41.77	41.65	41.74
2472	AMEX	EMHY	Tue, Feb 8, 2022	41.57	41.61	41.45	41.61
2471	AMEX	EMHY	Mon, Feb 7, 2022	41.61	41.73	41.59	41.64
2470	AMEX	EMHY	Fri, Feb 4, 2022	41.66	41.68	41.50	41.64
2469	AMEX	EMHY	Thu, Feb 3, 2022	41.91	41.96	41.73	41.79
2468	AMEX	EMHY	Wed, Feb 2, 2022	42.02	42.10	41.99	42.07
2467	AMEX	EMHY	Tue, Feb 1, 2022	41.91	41.95	41.74	41.91
2466	AMEX	EMHY	Mon, Jan 31, 2022	41.93	42.06	41.88	41.86
2465	AMEX	EMHY	Fri, Jan 28, 2022	41.82	42.00	41.73	41.92
2464	AMEX	EMHY	Thu, Jan 27, 2022	41.98	42.07	41.74	41.81
2463	AMEX	EMHY	Wed, Jan 26, 2022	41.98	42.10	41.65	41.65
2462	AMEX	EMHY	Tue, Jan 25, 2022	41.73	41.89	41.68	41.85
2461	AMEX	EMHY	Mon, Jan 24, 2022	41.80	41.80	41.53	41.73
2460	AMEX	EMHY	Fri, Jan 21, 2022	42.00	42.05	41.87	41.87
2459	AMEX	EMHY	Thu, Jan 20, 2022	41.84	42.00	41.75	41.75
2458	AMEX	EMHY	Wed, Jan 19, 2022	41.75	41.82	41.57	41.57
2457	AMEX	EMHY	Tue, Jan 18, 2022	41.40	41.40	41.16	41.29
2456	AMEX	EMHY	Fri, Jan 14, 2022	41.63	41.67	41.50	41.56
2455	AMEX	EMHY	Thu, Jan 13, 2022	41.95	41.95	41.81	41.83
2454	AMEX	EMHY	Wed, Jan 12, 2022	42.07	42.14	42.04	42.05
2453	AMEX	EMHY	Tue, Jan 11, 2022	42.13	42.16	41.98	42.12
2452	AMEX	EMHY	Mon, Jan 10, 2022	42.11	42.15	41.91	42.15
2451	AMEX	EMHY	Fri, Jan 7, 2022	42.32	42.34	42.19	42.31
2450	AMEX	EMHY	Thu, Jan 6, 2022	42.28	42.40	42.28	42.40
2449	AMEX	EMHY	Wed, Jan 5, 2022	42.69	42.69	42.34	42.35
2448	AMEX	EMHY	Tue, Jan 4, 2022	42.71	42.76	42.64	42.74
2447	AMEX	EMHY	Mon, Jan 3, 2022	43.06	43.06	42.76	42.76
2446	AMEX	EMHY	Fri, Dec 31, 2021	43.09	43.15	43.07	43.08
2445	AMEX	EMHY	Thu, Dec 30, 2021	42.98	43.16	42.98	43.13
2444	AMEX	EMHY	Wed, Dec 29, 2021	42.97	43.00	42.92	42.96
2443	AMEX	EMHY	Tue, Dec 28, 2021	43.01	43.01	42.78	42.90
2442	AMEX	EMHY	Mon, Dec 27, 2021	42.79	42.93	42.73	42.93
2441	AMEX	EMHY	Thu, Dec 23, 2021	42.82	42.88	42.78	42.86
2440	AMEX	EMHY	Wed, Dec 22, 2021	42.61	42.72	42.61	42.70
2439	AMEX	EMHY	Tue, Dec 21, 2021	42.27	42.65	42.27	42.62
2438	AMEX	EMHY	Mon, Dec 20, 2021	42.43	42.62	42.25	42.58
2437	AMEX	EMHY	Fri, Dec 17, 2021	42.68	42.69	42.60	42.62
2436	AMEX	EMHY	Thu, Dec 16, 2021	42.82	42.92	42.82	42.86
2435	AMEX	EMHY	Wed, Dec 15, 2021	43.05	43.10	42.75	42.80
2434	AMEX	EMHY	Tue, Dec 14, 2021	43.15	43.18	43.06	43.11
2433	AMEX	EMHY	Mon, Dec 13, 2021	43.10	43.31	43.09	43.30
2432	AMEX	EMHY	Fri, Dec 10, 2021	43.27	43.30	43.16	43.20
2431	AMEX	EMHY	Thu, Dec 9, 2021	43.17	43.28	43.13	43.21
2430	AMEX	EMHY	Wed, Dec 8, 2021	43.20	43.25	43.08	43.22
2429	AMEX	EMHY	Tue, Dec 7, 2021	43.14	43.28	43.14	43.23
2428	AMEX	EMHY	Mon, Dec 6, 2021	42.75	42.94	42.73	42.91
2427	AMEX	EMHY	Fri, Dec 3, 2021	42.67	42.82	42.51	42.82
2426	AMEX	EMHY	Thu, Dec 2, 2021	42.58	42.74	42.58	42.73
2425	AMEX	EMHY	Wed, Dec 1, 2021	42.50	42.66	42.44	42.46
2424	AMEX	EMHY	Tue, Nov 30, 2021	42.45	42.65	42.34	42.16
2423	AMEX	EMHY	Mon, Nov 29, 2021	42.29	42.58	42.29	42.55
2422	AMEX	EMHY	Fri, Nov 26, 2021	42.32	42.47	42.08	42.17
2421	AMEX	EMHY	Wed, Nov 24, 2021	42.87	42.96	42.81	42.87
2420	AMEX	EMHY	Tue, Nov 23, 2021	42.92	42.97	42.81	42.84
2419	AMEX	EMHY	Mon, Nov 22, 2021	43.47	43.47	43.07	43.07
2418	AMEX	EMHY	Fri, Nov 19, 2021	43.56	43.56	43.43	43.49
2417	AMEX	EMHY	Thu, Nov 18, 2021	43.50	43.56	43.40	43.55
2416	AMEX	EMHY	Wed, Nov 17, 2021	43.43	43.49	43.40	43.49
2415	AMEX	EMHY	Tue, Nov 16, 2021	43.51	43.57	43.47	43.49
2414	AMEX	EMHY	Mon, Nov 15, 2021	43.66	43.82	43.61	43.62
2413	AMEX	EMHY	Fri, Nov 12, 2021	43.67	43.67	43.60	43.63
2412	AMEX	EMHY	Thu, Nov 11, 2021	43.26	43.45	43.26	43.37
2411	AMEX	EMHY	Wed, Nov 10, 2021	43.61	43.64	43.20	43.20
2410	AMEX	EMHY	Tue, Nov 9, 2021	43.79	43.79	43.68	43.70
2409	AMEX	EMHY	Mon, Nov 8, 2021	43.86	43.88	43.77	43.81
2408	AMEX	EMHY	Fri, Nov 5, 2021	43.69	43.93	43.65	43.90
2407	AMEX	EMHY	Thu, Nov 4, 2021	43.54	43.71	43.53	43.64
2406	AMEX	EMHY	Wed, Nov 3, 2021	43.49	43.56	43.36	43.56
2405	AMEX	EMHY	Tue, Nov 2, 2021	43.44	43.51	43.43	43.47
2404	AMEX	EMHY	Mon, Nov 1, 2021	43.45	43.45	43.36	43.42
2403	AMEX	EMHY	Fri, Oct 29, 2021	43.80	43.87	43.72	43.53
2402	AMEX	EMHY	Thu, Oct 28, 2021	43.95	44.01	43.92	43.93
2401	AMEX	EMHY	Wed, Oct 27, 2021	43.93	44.11	43.93	44.05
2400	AMEX	EMHY	Tue, Oct 26, 2021	43.90	43.90	43.82	43.83
2399	AMEX	EMHY	Mon, Oct 25, 2021	43.77	43.83	43.76	43.83
2398	AMEX	EMHY	Fri, Oct 22, 2021	43.67	43.78	43.63	43.77
2397	AMEX	EMHY	Thu, Oct 21, 2021	43.83	43.84	43.67	43.67
2396	AMEX	EMHY	Wed, Oct 20, 2021	43.92	43.96	43.89	43.96
2395	AMEX	EMHY	Tue, Oct 19, 2021	43.95	44.02	43.92	43.92
2394	AMEX	EMHY	Mon, Oct 18, 2021	43.98	43.98	43.80	43.91
2393	AMEX	EMHY	Fri, Oct 15, 2021	43.93	43.96	43.85	43.90
2392	AMEX	EMHY	Thu, Oct 14, 2021	43.91	44.02	43.90	43.96
2391	AMEX	EMHY	Wed, Oct 13, 2021	43.68	43.84	43.68	43.84
2390	AMEX	EMHY	Tue, Oct 12, 2021	43.61	43.71	43.57	43.62
2389	AMEX	EMHY	Mon, Oct 11, 2021	43.75	43.75	43.53	43.54
2388	AMEX	EMHY	Fri, Oct 8, 2021	43.89	43.89	43.74	43.75
2387	AMEX	EMHY	Thu, Oct 7, 2021	43.92	44.15	43.91	43.93
2386	AMEX	EMHY	Wed, Oct 6, 2021	43.70	43.83	43.70	43.79
2385	AMEX	EMHY	Tue, Oct 5, 2021	43.92	43.98	43.80	43.97
2384	AMEX	EMHY	Mon, Oct 4, 2021	44.12	44.12	43.96	43.98
2383	AMEX	EMHY	Fri, Oct 1, 2021	44.19	44.19	44.05	44.10
2382	AMEX	EMHY	Thu, Sep 30, 2021	44.45	44.61	44.33	44.16
2381	AMEX	EMHY	Wed, Sep 29, 2021	44.43	44.50	44.35	44.38
2380	AMEX	EMHY	Tue, Sep 28, 2021	44.33	44.33	44.22	44.29
2379	AMEX	EMHY	Mon, Sep 27, 2021	44.38	44.44	44.37	44.42
2378	AMEX	EMHY	Fri, Sep 24, 2021	44.66	44.66	44.56	44.58
2377	AMEX	EMHY	Thu, Sep 23, 2021	45.01	45.05	44.80	44.80
2376	AMEX	EMHY	Wed, Sep 22, 2021	45.06	45.14	44.99	45.04
2375	AMEX	EMHY	Tue, Sep 21, 2021	45.12	45.13	44.94	44.98
2374	AMEX	EMHY	Mon, Sep 20, 2021	45.10	45.10	44.86	44.93
2373	AMEX	EMHY	Fri, Sep 17, 2021	45.33	45.34	45.27	45.28
2372	AMEX	EMHY	Thu, Sep 16, 2021	45.46	45.50	45.40	45.41
2371	AMEX	EMHY	Wed, Sep 15, 2021	45.58	45.66	45.57	45.66
2370	AMEX	EMHY	Tue, Sep 14, 2021	45.67	45.72	45.65	45.68
2369	AMEX	EMHY	Mon, Sep 13, 2021	45.57	45.65	45.55	45.64
2368	AMEX	EMHY	Fri, Sep 10, 2021	45.63	45.63	45.52	45.52
2367	AMEX	EMHY	Thu, Sep 9, 2021	45.49	45.62	45.49	45.62
2366	AMEX	EMHY	Wed, Sep 8, 2021	45.57	45.61	45.53	45.56
2365	AMEX	EMHY	Tue, Sep 7, 2021	45.61	45.64	45.53	45.57
2364	AMEX	EMHY	Fri, Sep 3, 2021	45.56	45.61	45.54	45.59
2363	AMEX	EMHY	Thu, Sep 2, 2021	45.72	45.72	45.62	45.67
2362	AMEX	EMHY	Wed, Sep 1, 2021	45.63	45.65	45.61	45.63
2361	AMEX	EMHY	Tue, Aug 31, 2021	45.80	45.87	45.65	45.60
2360	AMEX	EMHY	Mon, Aug 30, 2021	45.65	45.77	45.65	45.77
2359	AMEX	EMHY	Fri, Aug 27, 2021	45.44	45.66	45.42	45.64
2358	AMEX	EMHY	Thu, Aug 26, 2021	45.45	45.45	45.37	45.39
2357	AMEX	EMHY	Wed, Aug 25, 2021	45.45	45.46	45.42	45.45
2356	AMEX	EMHY	Tue, Aug 24, 2021	45.35	45.45	45.33	45.41
2355	AMEX	EMHY	Mon, Aug 23, 2021	45.19	45.30	45.17	45.28
2354	AMEX	EMHY	Fri, Aug 20, 2021	45.15	45.21	45.11	45.16
2353	AMEX	EMHY	Thu, Aug 19, 2021	45.15	45.32	45.09	45.21
2352	AMEX	EMHY	Wed, Aug 18, 2021	45.26	45.33	45.19	45.24
2351	AMEX	EMHY	Tue, Aug 17, 2021	45.30	45.37	45.19	45.37
2350	AMEX	EMHY	Mon, Aug 16, 2021	45.29	45.36	45.28	45.33
2349	AMEX	EMHY	Fri, Aug 13, 2021	45.21	45.31	45.19	45.31
2348	AMEX	EMHY	Thu, Aug 12, 2021	45.09	45.16	45.06	45.16
2347	AMEX	EMHY	Wed, Aug 11, 2021	45.03	45.07	45.02	45.06
2346	AMEX	EMHY	Tue, Aug 10, 2021	45.02	45.03	44.96	45.00
2345	AMEX	EMHY	Mon, Aug 9, 2021	45.06	45.06	44.93	44.95
2344	AMEX	EMHY	Fri, Aug 6, 2021	45.15	45.20	45.07	45.09
2343	AMEX	EMHY	Thu, Aug 5, 2021	45.20	45.23	45.18	45.21
2342	AMEX	EMHY	Wed, Aug 4, 2021	45.31	45.31	45.16	45.22
2341	AMEX	EMHY	Tue, Aug 3, 2021	45.29	45.29	45.24	45.26
2340	AMEX	EMHY	Mon, Aug 2, 2021	45.27	45.31	45.18	45.19
2339	AMEX	EMHY	Fri, Jul 30, 2021	45.28	45.40	45.28	45.16
2338	AMEX	EMHY	Thu, Jul 29, 2021	45.29	45.30	45.20	45.27
2337	AMEX	EMHY	Wed, Jul 28, 2021	45.11	45.24	45.08	45.23
2336	AMEX	EMHY	Tue, Jul 27, 2021	45.25	45.28	45.10	45.13
2335	AMEX	EMHY	Mon, Jul 26, 2021	45.39	45.46	45.36	45.36
2334	AMEX	EMHY	Fri, Jul 23, 2021	45.43	45.53	45.40	45.53
2333	AMEX	EMHY	Thu, Jul 22, 2021	45.41	45.46	45.40	45.44
2332	AMEX	EMHY	Wed, Jul 21, 2021	45.39	45.40	45.33	45.37
2331	AMEX	EMHY	Tue, Jul 20, 2021	45.38	45.44	45.32	45.43
2330	AMEX	EMHY	Mon, Jul 19, 2021	45.45	45.45	45.27	45.32
2329	AMEX	EMHY	Fri, Jul 16, 2021	45.63	45.64	45.51	45.53
2328	AMEX	EMHY	Thu, Jul 15, 2021	45.58	45.58	45.50	45.57
2327	AMEX	EMHY	Wed, Jul 14, 2021	45.48	45.52	45.47	45.49
2326	AMEX	EMHY	Tue, Jul 13, 2021	45.46	45.53	45.32	45.36
2325	AMEX	EMHY	Mon, Jul 12, 2021	45.49	45.50	45.47	45.50
2324	AMEX	EMHY	Fri, Jul 9, 2021	45.45	45.57	45.42	45.44
2323	AMEX	EMHY	Thu, Jul 8, 2021	45.32	45.40	45.32	45.36
2322	AMEX	EMHY	Wed, Jul 7, 2021	45.50	45.59	45.43	45.47
2321	AMEX	EMHY	Tue, Jul 6, 2021	45.46	45.46	45.32	45.44
2320	AMEX	EMHY	Fri, Jul 2, 2021	45.48	45.54	45.47	45.53
2319	AMEX	EMHY	Thu, Jul 1, 2021	45.56	45.56	45.45	45.49
2318	AMEX	EMHY	Wed, Jun 30, 2021	45.63	45.74	45.63	45.52
2317	AMEX	EMHY	Tue, Jun 29, 2021	45.63	45.68	45.60	45.68
2316	AMEX	EMHY	Mon, Jun 28, 2021	45.69	45.74	45.69	45.72
2315	AMEX	EMHY	Fri, Jun 25, 2021	45.75	45.79	45.70	45.73
2314	AMEX	EMHY	Thu, Jun 24, 2021	45.77	45.78	45.72	45.75
2313	AMEX	EMHY	Wed, Jun 23, 2021	45.75	45.77	45.64	45.73
2312	AMEX	EMHY	Tue, Jun 22, 2021	45.56	45.64	45.55	45.62
2311	AMEX	EMHY	Mon, Jun 21, 2021	45.68	45.71	45.64	45.70
2310	AMEX	EMHY	Fri, Jun 18, 2021	45.71	45.82	45.67	45.68
2309	AMEX	EMHY	Thu, Jun 17, 2021	45.75	45.76	45.68	45.71
2308	AMEX	EMHY	Wed, Jun 16, 2021	45.89	45.94	45.43	45.55
2307	AMEX	EMHY	Tue, Jun 15, 2021	45.76	46.00	45.69	45.91
2306	AMEX	EMHY	Mon, Jun 14, 2021	46.04	46.04	45.82	45.84
2305	AMEX	EMHY	Fri, Jun 11, 2021	46.12	46.13	46.05	46.10
2304	AMEX	EMHY	Thu, Jun 10, 2021	45.91	46.05	45.90	46.03
2303	AMEX	EMHY	Wed, Jun 9, 2021	46.02	46.04	45.95	45.95
2302	AMEX	EMHY	Tue, Jun 8, 2021	45.91	45.95	45.86	45.90
2301	AMEX	EMHY	Mon, Jun 7, 2021	45.76	45.79	45.75	45.77
2300	AMEX	EMHY	Fri, Jun 4, 2021	45.62	45.80	45.62	45.79
2299	AMEX	EMHY	Thu, Jun 3, 2021	45.63	45.63	45.54	45.56
2298	AMEX	EMHY	Wed, Jun 2, 2021	45.67	45.76	45.66	45.75
2297	AMEX	EMHY	Tue, Jun 1, 2021	45.62	45.63	45.57	45.62
2296	AMEX	EMHY	Fri, May 28, 2021	45.69	45.81	45.69	45.57
2295	AMEX	EMHY	Thu, May 27, 2021	45.74	45.74	45.63	45.67
2294	AMEX	EMHY	Wed, May 26, 2021	45.78	45.80	45.75	45.78
2293	AMEX	EMHY	Tue, May 25, 2021	45.62	45.74	45.62	45.74
2292	AMEX	EMHY	Mon, May 24, 2021	45.53	45.63	45.52	45.57
2291	AMEX	EMHY	Fri, May 21, 2021	45.57	45.60	45.48	45.51
2290	AMEX	EMHY	Thu, May 20, 2021	45.43	45.61	45.43	45.61
2289	AMEX	EMHY	Wed, May 19, 2021	45.40	45.47	45.30	45.34
2288	AMEX	EMHY	Tue, May 18, 2021	45.51	45.63	45.51	45.54
2287	AMEX	EMHY	Mon, May 17, 2021	45.49	45.54	45.42	45.52
2286	AMEX	EMHY	Fri, May 14, 2021	45.40	45.44	45.37	45.42
2285	AMEX	EMHY	Thu, May 13, 2021	45.08	45.27	45.08	45.23
2284	AMEX	EMHY	Wed, May 12, 2021	45.17	45.22	45.03	45.05
2283	AMEX	EMHY	Tue, May 11, 2021	45.29	45.40	45.26	45.35
2282	AMEX	EMHY	Mon, May 10, 2021	45.47	45.51	45.41	45.45
2281	AMEX	EMHY	Fri, May 7, 2021	45.45	45.56	45.40	45.49
2280	AMEX	EMHY	Thu, May 6, 2021	45.27	45.36	45.27	45.36
2279	AMEX	EMHY	Wed, May 5, 2021	45.23	45.26	45.17	45.22
2278	AMEX	EMHY	Tue, May 4, 2021	45.14	45.19	45.05	45.19
2277	AMEX	EMHY	Mon, May 3, 2021	45.18	45.30	45.11	45.13
2276	AMEX	EMHY	Fri, Apr 30, 2021	45.30	45.36	45.26	45.16
2275	AMEX	EMHY	Thu, Apr 29, 2021	45.17	45.24	45.12	45.24
2274	AMEX	EMHY	Wed, Apr 28, 2021	45.07	45.27	45.06	45.16
2273	AMEX	EMHY	Tue, Apr 27, 2021	45.23	45.34	45.08	45.09
2272	AMEX	EMHY	Mon, Apr 26, 2021	45.32	45.36	45.26	45.26
2271	AMEX	EMHY	Fri, Apr 23, 2021	45.36	45.44	45.31	45.42
2270	AMEX	EMHY	Thu, Apr 22, 2021	45.34	45.55	45.29	45.33
2269	AMEX	EMHY	Wed, Apr 21, 2021	45.18	45.31	45.18	45.31
2268	AMEX	EMHY	Tue, Apr 20, 2021	45.23	45.25	45.15	45.17
2267	AMEX	EMHY	Mon, Apr 19, 2021	45.26	45.31	45.22	45.30
2266	AMEX	EMHY	Fri, Apr 16, 2021	45.29	45.31	45.22	45.26
2265	AMEX	EMHY	Thu, Apr 15, 2021	45.16	45.38	45.15	45.34
2264	AMEX	EMHY	Wed, Apr 14, 2021	45.00	45.02	44.92	44.95
2263	AMEX	EMHY	Tue, Apr 13, 2021	44.80	44.99	44.80	44.98
2262	AMEX	EMHY	Mon, Apr 12, 2021	44.88	44.91	44.77	44.83
2261	AMEX	EMHY	Fri, Apr 9, 2021	44.75	44.79	44.70	44.78
2260	AMEX	EMHY	Thu, Apr 8, 2021	44.66	44.78	44.56	44.74
2259	AMEX	EMHY	Wed, Apr 7, 2021	44.76	44.76	44.61	44.61
2258	AMEX	EMHY	Tue, Apr 6, 2021	44.56	44.69	44.52	44.69
2257	AMEX	EMHY	Mon, Apr 5, 2021	44.39	44.47	44.35	44.46
2256	AMEX	EMHY	Thu, Apr 1, 2021	44.42	44.57	44.38	44.56
2255	AMEX	EMHY	Wed, Mar 31, 2021	44.38	44.58	44.38	44.27
2254	AMEX	EMHY	Tue, Mar 30, 2021	44.16	44.34	44.13	44.31
2253	AMEX	EMHY	Mon, Mar 29, 2021	44.47	44.47	44.33	44.36
2252	AMEX	EMHY	Fri, Mar 26, 2021	44.48	44.55	44.42	44.55
2251	AMEX	EMHY	Thu, Mar 25, 2021	44.52	44.57	44.42	44.56
2250	AMEX	EMHY	Wed, Mar 24, 2021	44.64	44.71	44.58	44.59
2249	AMEX	EMHY	Tue, Mar 23, 2021	44.74	44.75	44.58	44.58
2248	AMEX	EMHY	Mon, Mar 22, 2021	44.59	44.88	44.59	44.86
2247	AMEX	EMHY	Fri, Mar 19, 2021	44.84	45.00	44.78	45.00
2246	AMEX	EMHY	Thu, Mar 18, 2021	44.81	44.97	44.80	44.81
2245	AMEX	EMHY	Wed, Mar 17, 2021	44.69	45.30	44.52	45.29
2244	AMEX	EMHY	Tue, Mar 16, 2021	44.91	44.99	44.82	44.89
2243	AMEX	EMHY	Mon, Mar 15, 2021	44.64	44.75	44.61	44.75
2242	AMEX	EMHY	Fri, Mar 12, 2021	44.66	44.67	44.43	44.51
2241	AMEX	EMHY	Thu, Mar 11, 2021	44.86	45.05	44.66	44.89
2240	AMEX	EMHY	Wed, Mar 10, 2021	44.31	44.55	44.28	44.54
2239	AMEX	EMHY	Tue, Mar 9, 2021	44.29	44.42	44.27	44.27
2238	AMEX	EMHY	Mon, Mar 8, 2021	44.37	44.42	43.99	44.00
2237	AMEX	EMHY	Fri, Mar 5, 2021	44.67	44.67	44.43	44.58
2236	AMEX	EMHY	Thu, Mar 4, 2021	44.97	44.99	44.53	44.55
2235	AMEX	EMHY	Wed, Mar 3, 2021	45.05	45.05	44.89	44.92
2234	AMEX	EMHY	Tue, Mar 2, 2021	45.22	45.24	45.13	45.15
2233	AMEX	EMHY	Mon, Mar 1, 2021	45.10	45.38	45.10	45.27
2232	AMEX	EMHY	Fri, Feb 26, 2021	45.19	45.20	45.03	44.91
2231	AMEX	EMHY	Thu, Feb 25, 2021	45.43	45.47	44.97	45.03
2230	AMEX	EMHY	Wed, Feb 24, 2021	45.45	45.77	45.34	45.62
2229	AMEX	EMHY	Tue, Feb 23, 2021	45.40	45.53	45.31	45.50
2228	AMEX	EMHY	Mon, Feb 22, 2021	45.37	45.45	45.32	45.40
2227	AMEX	EMHY	Fri, Feb 19, 2021	45.84	45.85	45.68	45.71
2226	AMEX	EMHY	Thu, Feb 18, 2021	45.86	45.88	45.75	45.88
2225	AMEX	EMHY	Wed, Feb 17, 2021	45.60	45.84	45.56	45.84
2224	AMEX	EMHY	Tue, Feb 16, 2021	45.96	45.96	45.60	45.60
2223	AMEX	EMHY	Fri, Feb 12, 2021	46.03	46.27	45.94	45.94
2222	AMEX	EMHY	Thu, Feb 11, 2021	46.14	46.18	46.07	46.13
2221	AMEX	EMHY	Wed, Feb 10, 2021	46.06	46.07	46.00	46.05
2220	AMEX	EMHY	Tue, Feb 9, 2021	46.06	46.08	45.99	45.99
2219	AMEX	EMHY	Mon, Feb 8, 2021	46.05	46.18	46.03	46.18
2218	AMEX	EMHY	Fri, Feb 5, 2021	46.20	46.21	46.09	46.12
2217	AMEX	EMHY	Thu, Feb 4, 2021	45.92	46.09	45.92	46.07
2216	AMEX	EMHY	Wed, Feb 3, 2021	45.89	45.92	45.83	45.83
2215	AMEX	EMHY	Tue, Feb 2, 2021	45.86	45.95	45.80	45.94
2214	AMEX	EMHY	Mon, Feb 1, 2021	45.71	45.87	45.71	45.83
2213	AMEX	EMHY	Fri, Jan 29, 2021	45.74	45.89	45.69	45.50
2212	AMEX	EMHY	Thu, Jan 28, 2021	45.71	45.84	45.71	45.71
2211	AMEX	EMHY	Wed, Jan 27, 2021	45.64	45.67	45.51	45.55
2210	AMEX	EMHY	Tue, Jan 26, 2021	45.87	45.90	45.84	45.85
2209	AMEX	EMHY	Mon, Jan 25, 2021	45.90	45.92	45.80	45.92
2208	AMEX	EMHY	Fri, Jan 22, 2021	45.65	45.83	45.64	45.77
2207	AMEX	EMHY	Thu, Jan 21, 2021	45.81	45.99	45.68	45.75
2206	AMEX	EMHY	Wed, Jan 20, 2021	45.74	45.82	45.73	45.80
2205	AMEX	EMHY	Tue, Jan 19, 2021	45.67	45.83	45.61	45.67
2204	AMEX	EMHY	Fri, Jan 15, 2021	45.58	45.62	45.43	45.56
2203	AMEX	EMHY	Thu, Jan 14, 2021	45.83	45.83	45.62	45.63
2202	AMEX	EMHY	Wed, Jan 13, 2021	45.57	45.79	45.57	45.70
2201	AMEX	EMHY	Tue, Jan 12, 2021	45.71	45.75	45.47	45.62
2200	AMEX	EMHY	Mon, Jan 11, 2021	46.07	46.07	45.73	45.92
2199	AMEX	EMHY	Fri, Jan 8, 2021	46.26	46.26	46.08	46.26
2198	AMEX	EMHY	Thu, Jan 7, 2021	46.22	46.29	46.04	46.26
2197	AMEX	EMHY	Wed, Jan 6, 2021	46.16	46.27	46.01	46.20
2196	AMEX	EMHY	Tue, Jan 5, 2021	46.32	46.32	46.18	46.29
2195	AMEX	EMHY	Mon, Jan 4, 2021	46.49	46.73	46.24	46.31
2194	AMEX	EMHY	Thu, Dec 31, 2020	46.41	46.49	46.27	46.35
2193	AMEX	EMHY	Wed, Dec 30, 2020	46.45	46.49	46.37	46.49
2192	AMEX	EMHY	Tue, Dec 29, 2020	46.23	46.42	46.23	46.31
2191	AMEX	EMHY	Mon, Dec 28, 2020	46.26	46.31	46.14	46.26
2190	AMEX	EMHY	Thu, Dec 24, 2020	46.22	46.24	46.01	46.10
2189	AMEX	EMHY	Wed, Dec 23, 2020	46.17	46.20	46.05	46.11
2188	AMEX	EMHY	Tue, Dec 22, 2020	45.93	46.08	45.93	46.06
2187	AMEX	EMHY	Mon, Dec 21, 2020	45.67	45.95	45.67	45.86
2186	AMEX	EMHY	Fri, Dec 18, 2020	46.29	46.29	46.10	46.21
2185	AMEX	EMHY	Thu, Dec 17, 2020	46.03	46.27	46.03	46.26
2184	AMEX	EMHY	Wed, Dec 16, 2020	46.31	46.40	46.19	46.07
2183	AMEX	EMHY	Tue, Dec 15, 2020	46.08	46.25	46.08	46.17
2182	AMEX	EMHY	Mon, Dec 14, 2020	46.05	46.22	46.00	46.08
2181	AMEX	EMHY	Fri, Dec 11, 2020	45.97	46.00	45.88	45.98
2180	AMEX	EMHY	Thu, Dec 10, 2020	45.66	45.99	45.66	45.85
2179	AMEX	EMHY	Wed, Dec 9, 2020	45.72	45.87	45.60	45.68
2178	AMEX	EMHY	Tue, Dec 8, 2020	45.78	45.85	45.63	45.76
2177	AMEX	EMHY	Mon, Dec 7, 2020	45.84	45.84	45.71	45.83
2176	AMEX	EMHY	Fri, Dec 4, 2020	45.90	45.96	45.73	45.80
2175	AMEX	EMHY	Thu, Dec 3, 2020	45.57	45.82	45.56	45.67
2174	AMEX	EMHY	Wed, Dec 2, 2020	45.40	45.65	45.36	45.55
2173	AMEX	EMHY	Tue, Dec 1, 2020	45.51	45.57	45.25	45.28
2172	AMEX	EMHY	Mon, Nov 30, 2020	45.38	45.57	45.36	45.27
2171	AMEX	EMHY	Fri, Nov 27, 2020	45.50	45.67	45.42	45.57
2170	AMEX	EMHY	Wed, Nov 25, 2020	45.35	45.51	45.30	45.33
2169	AMEX	EMHY	Tue, Nov 24, 2020	45.30	45.52	45.29	45.39
2168	AMEX	EMHY	Mon, Nov 23, 2020	45.33	45.37	45.15	45.30
2167	AMEX	EMHY	Fri, Nov 20, 2020	45.25	45.30	45.11	45.18
2166	AMEX	EMHY	Thu, Nov 19, 2020	45.05	45.16	45.03	45.11
2165	AMEX	EMHY	Wed, Nov 18, 2020	45.05	45.26	45.05	45.10
2164	AMEX	EMHY	Tue, Nov 17, 2020	45.06	45.15	44.95	45.02
2163	AMEX	EMHY	Mon, Nov 16, 2020	45.04	45.20	45.04	45.08
2162	AMEX	EMHY	Fri, Nov 13, 2020	44.77	44.97	44.77	44.90
2161	AMEX	EMHY	Thu, Nov 12, 2020	44.92	45.10	44.77	44.77
2160	AMEX	EMHY	Wed, Nov 11, 2020	44.91	45.15	44.91	45.03
2159	AMEX	EMHY	Tue, Nov 10, 2020	44.74	44.84	44.60	44.82
2158	AMEX	EMHY	Mon, Nov 9, 2020	45.19	45.21	44.69	44.77
2157	AMEX	EMHY	Fri, Nov 6, 2020	44.30	44.31	44.15	44.19
2156	AMEX	EMHY	Thu, Nov 5, 2020	44.57	44.57	44.19	44.36
2155	AMEX	EMHY	Wed, Nov 4, 2020	43.71	44.31	43.57	44.30
2154	AMEX	EMHY	Tue, Nov 3, 2020	43.47	43.54	43.31	43.52
2153	AMEX	EMHY	Mon, Nov 2, 2020	42.97	43.17	42.97	43.16
2152	AMEX	EMHY	Fri, Oct 30, 2020	43.09	43.28	43.06	43.06
2151	AMEX	EMHY	Thu, Oct 29, 2020	43.20	43.34	43.12	43.27
2150	AMEX	EMHY	Wed, Oct 28, 2020	43.30	43.36	43.26	43.28
2149	AMEX	EMHY	Tue, Oct 27, 2020	43.42	43.66	43.40	43.57
2148	AMEX	EMHY	Mon, Oct 26, 2020	43.55	43.55	43.33	43.38
2147	AMEX	EMHY	Fri, Oct 23, 2020	43.65	43.65	43.45	43.63
2146	AMEX	EMHY	Thu, Oct 22, 2020	43.58	43.62	43.37	43.37
2145	AMEX	EMHY	Wed, Oct 21, 2020	43.52	43.65	43.52	43.53
2144	AMEX	EMHY	Tue, Oct 20, 2020	43.52	43.73	43.52	43.69
2143	AMEX	EMHY	Mon, Oct 19, 2020	43.97	43.97	43.53	43.53
2142	AMEX	EMHY	Fri, Oct 16, 2020	43.72	43.97	43.72	43.81
2141	AMEX	EMHY	Thu, Oct 15, 2020	43.77	43.77	43.47	43.71
2140	AMEX	EMHY	Wed, Oct 14, 2020	43.85	44.04	43.80	43.86
2139	AMEX	EMHY	Tue, Oct 13, 2020	44.14	44.27	44.13	44.13
2138	AMEX	EMHY	Mon, Oct 12, 2020	44.38	44.45	44.15	44.34
2137	AMEX	EMHY	Fri, Oct 9, 2020	44.12	44.27	44.03	44.26
2136	AMEX	EMHY	Thu, Oct 8, 2020	43.80	44.16	43.80	44.16
2135	AMEX	EMHY	Wed, Oct 7, 2020	43.79	43.82	43.53	43.80
2134	AMEX	EMHY	Tue, Oct 6, 2020	43.70	43.79	43.60	43.63
2133	AMEX	EMHY	Mon, Oct 5, 2020	43.34	43.68	43.34	43.64
2132	AMEX	EMHY	Fri, Oct 2, 2020	43.33	43.50	43.17	43.38
2131	AMEX	EMHY	Thu, Oct 1, 2020	43.70	43.71	43.50	43.57
2130	AMEX	EMHY	Wed, Sep 30, 2020	43.33	43.74	43.30	43.43
2129	AMEX	EMHY	Tue, Sep 29, 2020	43.57	43.57	43.25	43.33
2128	AMEX	EMHY	Mon, Sep 28, 2020	43.55	43.69	43.44	43.46
2127	AMEX	EMHY	Fri, Sep 25, 2020	43.10	43.42	43.10	43.32
2126	AMEX	EMHY	Thu, Sep 24, 2020	43.03	43.30	42.93	43.13
2125	AMEX	EMHY	Wed, Sep 23, 2020	43.43	43.56	43.02	43.03
2124	AMEX	EMHY	Tue, Sep 22, 2020	43.63	43.79	43.58	43.65
2123	AMEX	EMHY	Mon, Sep 21, 2020	43.93	43.93	43.63	43.75
2122	AMEX	EMHY	Fri, Sep 18, 2020	44.44	44.51	44.33	44.37
2121	AMEX	EMHY	Thu, Sep 17, 2020	44.50	44.58	44.50	44.56
2120	AMEX	EMHY	Wed, Sep 16, 2020	45.03	45.03	44.76	44.81
2119	AMEX	EMHY	Tue, Sep 15, 2020	44.85	45.03	44.85	44.97
2118	AMEX	EMHY	Mon, Sep 14, 2020	44.73	44.91	44.68	44.79
2117	AMEX	EMHY	Fri, Sep 11, 2020	44.80	44.87	44.66	44.79
2116	AMEX	EMHY	Thu, Sep 10, 2020	45.05	45.11	44.80	44.91
2115	AMEX	EMHY	Wed, Sep 9, 2020	44.65	45.05	44.65	44.99
2114	AMEX	EMHY	Tue, Sep 8, 2020	44.69	44.82	44.45	44.56
2113	AMEX	EMHY	Fri, Sep 4, 2020	44.92	45.14	44.81	45.07
2112	AMEX	EMHY	Thu, Sep 3, 2020	45.27	45.27	44.96	45.09
2111	AMEX	EMHY	Wed, Sep 2, 2020	45.01	45.23	45.01	45.23
2110	AMEX	EMHY	Tue, Sep 1, 2020	44.82	44.94	44.61	44.94
2109	AMEX	EMHY	Mon, Aug 31, 2020	44.90	44.95	44.72	44.70
2108	AMEX	EMHY	Fri, Aug 28, 2020	44.58	45.00	44.58	45.00
2107	AMEX	EMHY	Thu, Aug 27, 2020	44.61	44.70	44.23	44.42
2106	AMEX	EMHY	Wed, Aug 26, 2020	44.36	44.64	44.36	44.57
2105	AMEX	EMHY	Tue, Aug 25, 2020	44.53	44.68	44.46	44.53
2104	AMEX	EMHY	Mon, Aug 24, 2020	44.76	44.76	44.64	44.70
2103	AMEX	EMHY	Fri, Aug 21, 2020	44.45	44.66	44.45	44.65
2102	AMEX	EMHY	Thu, Aug 20, 2020	44.25	44.48	44.25	44.45
2101	AMEX	EMHY	Wed, Aug 19, 2020	44.53	44.59	44.38	44.39
2100	AMEX	EMHY	Tue, Aug 18, 2020	44.45	44.64	44.41	44.60
2099	AMEX	EMHY	Mon, Aug 17, 2020	44.44	44.64	44.44	44.64
2098	AMEX	EMHY	Fri, Aug 14, 2020	44.46	44.60	44.46	44.59
2097	AMEX	EMHY	Thu, Aug 13, 2020	44.79	44.79	44.60	44.60
2096	AMEX	EMHY	Wed, Aug 12, 2020	44.50	44.81	44.50	44.70
2095	AMEX	EMHY	Tue, Aug 11, 2020	44.56	44.78	44.50	44.50
2094	AMEX	EMHY	Mon, Aug 10, 2020	44.32	44.50	44.31	44.37
2093	AMEX	EMHY	Fri, Aug 7, 2020	44.36	44.50	44.24	44.33
2092	AMEX	EMHY	Thu, Aug 6, 2020	44.19	44.43	44.19	44.43
2091	AMEX	EMHY	Wed, Aug 5, 2020	44.38	44.42	44.19	44.38
2090	AMEX	EMHY	Tue, Aug 4, 2020	44.15	44.29	44.07	44.24
2089	AMEX	EMHY	Mon, Aug 3, 2020	44.02	44.13	43.93	44.07
2088	AMEX	EMHY	Fri, Jul 31, 2020	44.09	44.14	43.92	43.96
2087	AMEX	EMHY	Thu, Jul 30, 2020	43.95	44.05	43.64	44.04
2086	AMEX	EMHY	Wed, Jul 29, 2020	43.89	44.16	43.87	44.16
2085	AMEX	EMHY	Tue, Jul 28, 2020	44.09	44.09	43.84	43.99
2084	AMEX	EMHY	Mon, Jul 27, 2020	44.05	44.24	44.00	44.20
2083	AMEX	EMHY	Fri, Jul 24, 2020	43.95	44.14	43.74	44.14
2082	AMEX	EMHY	Thu, Jul 23, 2020	44.06	44.21	43.80	44.02
2081	AMEX	EMHY	Wed, Jul 22, 2020	43.83	44.09	43.83	44.01
2080	AMEX	EMHY	Tue, Jul 21, 2020	43.73	44.05	43.70	43.86
2079	AMEX	EMHY	Mon, Jul 20, 2020	43.56	43.67	43.46	43.67
2078	AMEX	EMHY	Fri, Jul 17, 2020	43.31	43.40	43.22	43.40
2077	AMEX	EMHY	Thu, Jul 16, 2020	43.24	43.35	43.15	43.32
2076	AMEX	EMHY	Wed, Jul 15, 2020	43.20	43.37	43.10	43.29
2075	AMEX	EMHY	Tue, Jul 14, 2020	42.77	43.11	42.77	43.09
2074	AMEX	EMHY	Mon, Jul 13, 2020	43.08	43.36	42.90	43.04
2073	AMEX	EMHY	Fri, Jul 10, 2020	43.01	43.26	43.01	43.17
2072	AMEX	EMHY	Thu, Jul 9, 2020	43.15	43.37	43.02	43.07
2071	AMEX	EMHY	Wed, Jul 8, 2020	43.37	43.40	43.18	43.31
2070	AMEX	EMHY	Tue, Jul 7, 2020	43.39	43.47	43.24	43.28
2069	AMEX	EMHY	Mon, Jul 6, 2020	43.23	43.46	43.23	43.40
2068	AMEX	EMHY	Thu, Jul 2, 2020	43.34	43.39	42.97	42.99
2067	AMEX	EMHY	Wed, Jul 1, 2020	42.74	43.08	42.74	42.95
2066	AMEX	EMHY	Tue, Jun 30, 2020	42.85	43.02	42.80	42.84
2065	AMEX	EMHY	Mon, Jun 29, 2020	42.89	42.90	42.63	42.68
2064	AMEX	EMHY	Fri, Jun 26, 2020	42.84	43.07	42.64	42.83
2063	AMEX	EMHY	Thu, Jun 25, 2020	42.91	42.98	42.77	42.92
2062	AMEX	EMHY	Wed, Jun 24, 2020	42.99	43.05	42.78	42.93
2061	AMEX	EMHY	Tue, Jun 23, 2020	43.06	43.31	43.06	43.18
2060	AMEX	EMHY	Mon, Jun 22, 2020	42.90	43.15	42.90	43.00
2059	AMEX	EMHY	Fri, Jun 19, 2020	43.22	43.36	42.86	43.09
2058	AMEX	EMHY	Thu, Jun 18, 2020	42.74	43.10	42.74	43.01
2057	AMEX	EMHY	Wed, Jun 17, 2020	43.25	43.25	42.93	43.15
2056	AMEX	EMHY	Tue, Jun 16, 2020	43.39	43.45	42.94	43.15
2055	AMEX	EMHY	Mon, Jun 15, 2020	42.10	42.92	42.09	42.75
2054	AMEX	EMHY	Fri, Jun 12, 2020	42.69	42.81	42.32	42.68
2053	AMEX	EMHY	Thu, Jun 11, 2020	42.62	42.62	41.96	42.14
2052	AMEX	EMHY	Wed, Jun 10, 2020	43.17	43.39	43.03	43.32
2051	AMEX	EMHY	Tue, Jun 9, 2020	43.28	43.39	43.18	43.34
2050	AMEX	EMHY	Mon, Jun 8, 2020	43.33	43.60	43.29	43.59
2049	AMEX	EMHY	Fri, Jun 5, 2020	42.97	43.20	42.96	43.01
2048	AMEX	EMHY	Thu, Jun 4, 2020	42.42	42.73	42.41	42.55
2047	AMEX	EMHY	Wed, Jun 3, 2020	42.51	42.79	42.40	42.63
2046	AMEX	EMHY	Tue, Jun 2, 2020	41.84	42.19	41.84	42.19
2045	AMEX	EMHY	Mon, Jun 1, 2020	41.62	41.90	41.43	41.75
2044	AMEX	EMHY	Fri, May 29, 2020	41.48	41.83	41.20	41.52
2043	AMEX	EMHY	Thu, May 28, 2020	41.44	41.76	41.40	41.54
2042	AMEX	EMHY	Wed, May 27, 2020	41.49	41.68	41.40	41.58
2041	AMEX	EMHY	Tue, May 26, 2020	41.61	41.74	41.41	41.49
2040	AMEX	EMHY	Fri, May 22, 2020	41.17	41.32	41.17	41.23
2039	AMEX	EMHY	Thu, May 21, 2020	41.51	41.56	41.41	41.43
2038	AMEX	EMHY	Wed, May 20, 2020	41.34	41.49	41.14	41.49
2037	AMEX	EMHY	Tue, May 19, 2020	40.93	40.93	40.56	40.73
2036	AMEX	EMHY	Mon, May 18, 2020	40.42	40.68	40.42	40.55
2035	AMEX	EMHY	Fri, May 15, 2020	39.82	40.09	39.82	39.95
2034	AMEX	EMHY	Thu, May 14, 2020	39.44	39.88	39.35	39.80
2033	AMEX	EMHY	Wed, May 13, 2020	40.05	40.05	39.60	39.71
2032	AMEX	EMHY	Tue, May 12, 2020	40.17	40.39	40.02	40.02
2031	AMEX	EMHY	Mon, May 11, 2020	39.72	40.04	39.72	39.87
2030	AMEX	EMHY	Fri, May 8, 2020	39.60	40.01	39.60	39.90
2029	AMEX	EMHY	Thu, May 7, 2020	39.27	39.67	39.27	39.56
2028	AMEX	EMHY	Wed, May 6, 2020	39.26	39.34	39.08	39.23
2027	AMEX	EMHY	Tue, May 5, 2020	39.21	39.44	39.19	39.37
2026	AMEX	EMHY	Mon, May 4, 2020	38.74	39.06	38.74	38.99
2025	AMEX	EMHY	Fri, May 1, 2020	38.90	39.17	38.70	39.15
2024	AMEX	EMHY	Thu, Apr 30, 2020	39.15	39.33	38.90	39.07
2023	AMEX	EMHY	Wed, Apr 29, 2020	39.10	39.65	38.94	39.47
2022	AMEX	EMHY	Tue, Apr 28, 2020	38.58	38.80	38.36	38.77
2021	AMEX	EMHY	Mon, Apr 27, 2020	38.38	38.54	38.28	38.30
2020	AMEX	EMHY	Fri, Apr 24, 2020	38.76	38.76	38.30	38.37
2019	AMEX	EMHY	Thu, Apr 23, 2020	38.80	38.88	38.25	38.58
2018	AMEX	EMHY	Wed, Apr 22, 2020	39.26	39.26	38.41	38.65
2017	AMEX	EMHY	Tue, Apr 21, 2020	38.86	38.86	38.32	38.59
2016	AMEX	EMHY	Mon, Apr 20, 2020	39.30	39.35	39.00	39.00
2015	AMEX	EMHY	Fri, Apr 17, 2020	39.21	39.49	39.11	39.25
2014	AMEX	EMHY	Thu, Apr 16, 2020	39.39	39.39	38.72	39.01
2013	AMEX	EMHY	Wed, Apr 15, 2020	39.40	39.40	38.96	38.96
2012	AMEX	EMHY	Tue, Apr 14, 2020	39.90	40.20	39.78	39.88
2011	AMEX	EMHY	Mon, Apr 13, 2020	41.17	41.17	39.12	39.21
2010	AMEX	EMHY	Thu, Apr 9, 2020	39.02	40.05	38.70	39.20
2009	AMEX	EMHY	Wed, Apr 8, 2020	38.19	38.50	37.98	38.32
2008	AMEX	EMHY	Tue, Apr 7, 2020	38.06	38.27	37.67	37.81
2007	AMEX	EMHY	Mon, Apr 6, 2020	37.04	37.60	37.03	37.60
2006	AMEX	EMHY	Fri, Apr 3, 2020	37.32	37.34	35.90	36.67
2005	AMEX	EMHY	Thu, Apr 2, 2020	36.51	37.27	36.51	36.80
2004	AMEX	EMHY	Wed, Apr 1, 2020	37.14	37.14	36.15	36.15
2003	AMEX	EMHY	Tue, Mar 31, 2020	37.80	38.72	37.67	37.79
2002	AMEX	EMHY	Mon, Mar 30, 2020	37.65	38.02	37.50	37.63
2001	AMEX	EMHY	Fri, Mar 27, 2020	38.10	38.45	37.65	37.65
2000	AMEX	EMHY	Thu, Mar 26, 2020	37.95	38.64	37.95	38.63
1999	AMEX	EMHY	Wed, Mar 25, 2020	36.85	38.31	36.79	37.57
1998	AMEX	EMHY	Tue, Mar 24, 2020	36.29	36.61	34.41	36.15
1997	AMEX	EMHY	Mon, Mar 23, 2020	34.73	36.15	34.20	35.06
1996	AMEX	EMHY	Fri, Mar 20, 2020	35.41	36.46	34.55	35.11
1995	AMEX	EMHY	Thu, Mar 19, 2020	33.54	34.32	32.81	33.98
1994	AMEX	EMHY	Wed, Mar 18, 2020	35.19	35.80	33.09	33.38
1993	AMEX	EMHY	Tue, Mar 17, 2020	36.35	37.57	36.31	36.99
1992	AMEX	EMHY	Mon, Mar 16, 2020	36.47	38.93	36.43	37.08
1991	AMEX	EMHY	Fri, Mar 13, 2020	39.45	41.20	38.76	41.18
1990	AMEX	EMHY	Thu, Mar 12, 2020	38.00	40.69	38.00	38.33
1989	AMEX	EMHY	Wed, Mar 11, 2020	42.70	43.49	41.24	41.45
1988	AMEX	EMHY	Tue, Mar 10, 2020	42.88	43.85	41.99	42.59
1987	AMEX	EMHY	Mon, Mar 9, 2020	43.15	44.01	41.26	41.65
1986	AMEX	EMHY	Fri, Mar 6, 2020	45.99	46.02	45.51	45.92
1985	AMEX	EMHY	Thu, Mar 5, 2020	46.74	46.77	46.39	46.48
1984	AMEX	EMHY	Wed, Mar 4, 2020	47.01	47.11	46.91	46.91
1983	AMEX	EMHY	Tue, Mar 3, 2020	46.70	47.01	46.41	46.63
1982	AMEX	EMHY	Mon, Mar 2, 2020	46.06	46.47	45.89	46.40
1981	AMEX	EMHY	Fri, Feb 28, 2020	45.83	46.20	45.83	45.95
1980	AMEX	EMHY	Thu, Feb 27, 2020	46.57	46.75	46.19	46.31
1979	AMEX	EMHY	Wed, Feb 26, 2020	47.19	47.34	47.05	47.07
1978	AMEX	EMHY	Tue, Feb 25, 2020	47.54	47.57	47.22	47.23
1977	AMEX	EMHY	Mon, Feb 24, 2020	47.64	47.65	47.51	47.53
1976	AMEX	EMHY	Fri, Feb 21, 2020	47.91	47.97	47.87	47.89
1975	AMEX	EMHY	Thu, Feb 20, 2020	47.95	47.97	47.85	47.94
1974	AMEX	EMHY	Wed, Feb 19, 2020	47.94	47.98	47.90	47.97
1973	AMEX	EMHY	Tue, Feb 18, 2020	47.94	47.96	47.91	47.94
1972	AMEX	EMHY	Fri, Feb 14, 2020	47.89	47.99	47.89	47.98
1971	AMEX	EMHY	Thu, Feb 13, 2020	47.77	47.79	47.73	47.77
1970	AMEX	EMHY	Wed, Feb 12, 2020	47.79	47.85	47.75	47.85
1969	AMEX	EMHY	Tue, Feb 11, 2020	47.72	47.82	47.65	47.72
1968	AMEX	EMHY	Mon, Feb 10, 2020	47.67	47.71	47.61	47.67
1967	AMEX	EMHY	Fri, Feb 7, 2020	47.88	47.88	47.75	47.77
1966	AMEX	EMHY	Thu, Feb 6, 2020	47.86	47.92	47.83	47.90
1965	AMEX	EMHY	Wed, Feb 5, 2020	47.86	47.86	47.76	47.86
1964	AMEX	EMHY	Tue, Feb 4, 2020	47.61	47.72	47.61	47.68
1963	AMEX	EMHY	Mon, Feb 3, 2020	47.47	47.61	47.46	47.57
1962	AMEX	EMHY	Fri, Jan 31, 2020	47.71	47.80	47.69	47.79
1961	AMEX	EMHY	Thu, Jan 30, 2020	48.01	48.01	47.65	47.67
1960	AMEX	EMHY	Wed, Jan 29, 2020	47.73	47.88	47.72	47.87
1959	AMEX	EMHY	Tue, Jan 28, 2020	47.56	47.77	47.56	47.72
1958	AMEX	EMHY	Mon, Jan 27, 2020	47.53	47.55	47.40	47.45
1957	AMEX	EMHY	Fri, Jan 24, 2020	47.87	47.87	47.71	47.75
1956	AMEX	EMHY	Thu, Jan 23, 2020	47.81	47.89	47.79	47.84
1955	AMEX	EMHY	Wed, Jan 22, 2020	47.95	47.99	47.83	47.86
1954	AMEX	EMHY	Tue, Jan 21, 2020	48.12	48.12	47.89	47.95
1953	AMEX	EMHY	Fri, Jan 17, 2020	48.04	48.08	47.99	48.07
1952	AMEX	EMHY	Thu, Jan 16, 2020	47.97	48.07	47.94	48.04
1951	AMEX	EMHY	Wed, Jan 15, 2020	47.76	47.89	47.75	47.88
1950	AMEX	EMHY	Tue, Jan 14, 2020	47.72	47.74	47.66	47.72
1949	AMEX	EMHY	Mon, Jan 13, 2020	47.72	47.74	47.67	47.73
1948	AMEX	EMHY	Fri, Jan 10, 2020	47.65	47.76	47.65	47.70
1947	AMEX	EMHY	Thu, Jan 9, 2020	47.55	47.63	47.55	47.61
1946	AMEX	EMHY	Wed, Jan 8, 2020	47.45	47.59	47.45	47.54
1945	AMEX	EMHY	Tue, Jan 7, 2020	47.54	47.55	47.43	47.47
1944	AMEX	EMHY	Mon, Jan 6, 2020	47.41	47.46	47.36	47.46
1943	AMEX	EMHY	Fri, Jan 3, 2020	47.35	47.46	47.35	47.45
1942	AMEX	EMHY	Thu, Jan 2, 2020	47.44	47.54	47.44	47.51
1941	AMEX	EMHY	Tue, Dec 31, 2019	47.38	47.38	47.31	47.31
1940	AMEX	EMHY	Mon, Dec 30, 2019	47.44	47.44	47.36	47.42
1939	AMEX	EMHY	Fri, Dec 27, 2019	47.32	47.47	47.32	47.47
1938	AMEX	EMHY	Thu, Dec 26, 2019	47.30	47.40	47.22	47.40
1937	AMEX	EMHY	Tue, Dec 24, 2019	47.21	47.25	47.17	47.25
1936	AMEX	EMHY	Mon, Dec 23, 2019	47.06	47.24	47.06	47.22
1935	AMEX	EMHY	Fri, Dec 20, 2019	47.04	47.14	46.97	47.12
1934	AMEX	EMHY	Thu, Dec 19, 2019	47.00	47.02	46.91	46.99
1933	AMEX	EMHY	Wed, Dec 18, 2019	47.27	47.39	47.26	47.01
1932	AMEX	EMHY	Tue, Dec 17, 2019	47.11	47.20	47.02	47.15
1931	AMEX	EMHY	Mon, Dec 16, 2019	47.00	47.03	46.91	47.03
1930	AMEX	EMHY	Fri, Dec 13, 2019	46.93	46.99	46.83	46.96
1929	AMEX	EMHY	Thu, Dec 12, 2019	46.79	46.85	46.72	46.80
1928	AMEX	EMHY	Wed, Dec 11, 2019	46.58	46.67	46.52	46.67
1927	AMEX	EMHY	Tue, Dec 10, 2019	46.51	46.51	46.44	46.45
1926	AMEX	EMHY	Mon, Dec 9, 2019	46.43	46.46	46.39	46.39
1925	AMEX	EMHY	Fri, Dec 6, 2019	46.27	46.35	46.26	46.30
1924	AMEX	EMHY	Thu, Dec 5, 2019	46.05	46.22	46.05	46.21
1923	AMEX	EMHY	Wed, Dec 4, 2019	46.04	46.11	46.04	46.09
1922	AMEX	EMHY	Tue, Dec 3, 2019	45.96	45.96	45.84	45.96
1921	AMEX	EMHY	Mon, Dec 2, 2019	46.12	46.14	45.97	46.00
1920	AMEX	EMHY	Fri, Nov 29, 2019	46.44	46.44	46.34	46.38
1919	AMEX	EMHY	Wed, Nov 27, 2019	46.47	46.47	46.40	46.41
1918	AMEX	EMHY	Tue, Nov 26, 2019	46.42	46.53	46.40	46.52
1917	AMEX	EMHY	Mon, Nov 25, 2019	46.39	46.41	46.32	46.35
1916	AMEX	EMHY	Fri, Nov 22, 2019	46.30	46.33	46.26	46.30
1915	AMEX	EMHY	Thu, Nov 21, 2019	46.24	46.25	46.17	46.23
1914	AMEX	EMHY	Wed, Nov 20, 2019	46.17	46.26	46.13	46.16
1913	AMEX	EMHY	Tue, Nov 19, 2019	46.21	46.23	46.14	46.15
1912	AMEX	EMHY	Mon, Nov 18, 2019	46.47	46.48	46.29	46.32
1911	AMEX	EMHY	Fri, Nov 15, 2019	46.58	46.60	46.52	46.60
1910	AMEX	EMHY	Thu, Nov 14, 2019	46.48	46.55	46.48	46.48
1909	AMEX	EMHY	Wed, Nov 13, 2019	46.47	46.47	46.41	46.46
1908	AMEX	EMHY	Tue, Nov 12, 2019	46.58	46.58	46.47	46.50
1907	AMEX	EMHY	Mon, Nov 11, 2019	46.58	46.59	46.50	46.54
1906	AMEX	EMHY	Fri, Nov 8, 2019	46.64	46.65	46.52	46.53
1905	AMEX	EMHY	Thu, Nov 7, 2019	46.72	46.73	46.57	46.59
1904	AMEX	EMHY	Wed, Nov 6, 2019	46.64	46.90	46.64	46.68
1903	AMEX	EMHY	Tue, Nov 5, 2019	46.69	46.69	46.62	46.64
1902	AMEX	EMHY	Mon, Nov 4, 2019	46.86	46.90	46.77	46.82
1901	AMEX	EMHY	Fri, Nov 1, 2019	46.69	46.87	46.69	46.87
1900	AMEX	EMHY	Thu, Oct 31, 2019	46.80	46.83	46.76	46.59
1899	AMEX	EMHY	Wed, Oct 30, 2019	46.79	46.81	46.67	46.76
1898	AMEX	EMHY	Tue, Oct 29, 2019	46.84	46.90	46.81	46.81
1897	AMEX	EMHY	Mon, Oct 28, 2019	46.91	46.95	46.84	46.90
1896	AMEX	EMHY	Fri, Oct 25, 2019	46.90	46.96	46.84	46.96
1895	AMEX	EMHY	Thu, Oct 24, 2019	46.88	46.90	46.81	46.84
1894	AMEX	EMHY	Wed, Oct 23, 2019	46.70	46.82	46.67	46.80
1893	AMEX	EMHY	Tue, Oct 22, 2019	46.71	46.74	46.62	46.70
1892	AMEX	EMHY	Mon, Oct 21, 2019	46.64	46.70	46.60	46.60
1891	AMEX	EMHY	Fri, Oct 18, 2019	46.65	46.75	46.65	46.72
1890	AMEX	EMHY	Thu, Oct 17, 2019	46.60	46.67	46.55	46.62
1889	AMEX	EMHY	Wed, Oct 16, 2019	46.60	46.61	46.56	46.59
1888	AMEX	EMHY	Tue, Oct 15, 2019	46.56	46.64	46.56	46.61
1887	AMEX	EMHY	Mon, Oct 14, 2019	46.66	46.66	46.58	46.64
1886	AMEX	EMHY	Fri, Oct 11, 2019	46.50	46.71	46.50	46.67
1885	AMEX	EMHY	Thu, Oct 10, 2019	46.33	46.50	46.33	46.46
1884	AMEX	EMHY	Wed, Oct 9, 2019	46.36	46.44	46.34	46.34
1883	AMEX	EMHY	Tue, Oct 8, 2019	46.46	46.46	46.30	46.41
1882	AMEX	EMHY	Mon, Oct 7, 2019	46.49	46.56	46.41	46.47
1881	AMEX	EMHY	Fri, Oct 4, 2019	46.40	46.58	46.40	46.57
1880	AMEX	EMHY	Thu, Oct 3, 2019	46.34	46.46	46.26	46.35
1879	AMEX	EMHY	Wed, Oct 2, 2019	46.31	46.35	46.14	46.24
1878	AMEX	EMHY	Tue, Oct 1, 2019	46.37	46.44	46.29	46.30
1877	AMEX	EMHY	Mon, Sep 30, 2019	46.65	46.67	46.48	46.28
1876	AMEX	EMHY	Fri, Sep 27, 2019	46.60	46.64	46.51	46.61
1875	AMEX	EMHY	Thu, Sep 26, 2019	46.44	46.53	46.44	46.50
1874	AMEX	EMHY	Wed, Sep 25, 2019	46.42	46.42	46.30	46.40
1873	AMEX	EMHY	Tue, Sep 24, 2019	46.62	46.64	46.49	46.55
1872	AMEX	EMHY	Mon, Sep 23, 2019	46.79	46.81	46.69	46.73
1871	AMEX	EMHY	Fri, Sep 20, 2019	46.73	46.84	46.73	46.82
1870	AMEX	EMHY	Thu, Sep 19, 2019	46.71	46.73	46.65	46.69
1869	AMEX	EMHY	Wed, Sep 18, 2019	46.66	46.79	46.54	46.63
1868	AMEX	EMHY	Tue, Sep 17, 2019	46.44	46.60	46.42	46.60
1867	AMEX	EMHY	Mon, Sep 16, 2019	46.44	46.47	46.41	46.46
1866	AMEX	EMHY	Fri, Sep 13, 2019	46.51	46.51	46.35	46.41
1865	AMEX	EMHY	Thu, Sep 12, 2019	46.73	46.73	46.57	46.58
1864	AMEX	EMHY	Wed, Sep 11, 2019	46.38	46.50	46.38	46.43
1863	AMEX	EMHY	Tue, Sep 10, 2019	46.62	46.62	46.34	46.34
1862	AMEX	EMHY	Mon, Sep 9, 2019	46.72	46.78	46.65	46.68
1861	AMEX	EMHY	Fri, Sep 6, 2019	46.79	46.81	46.72	46.81
1860	AMEX	EMHY	Thu, Sep 5, 2019	46.67	46.67	46.58	46.62
1859	AMEX	EMHY	Wed, Sep 4, 2019	46.39	46.54	46.39	46.50
1858	AMEX	EMHY	Tue, Sep 3, 2019	46.16	46.22	46.12	46.20
1857	AMEX	EMHY	Fri, Aug 30, 2019	46.27	46.37	46.27	46.32
1856	AMEX	EMHY	Thu, Aug 29, 2019	46.26	46.30	46.23	46.29
1855	AMEX	EMHY	Wed, Aug 28, 2019	46.35	46.36	46.29	46.35
1854	AMEX	EMHY	Tue, Aug 27, 2019	46.51	46.52	46.38	46.42
1853	AMEX	EMHY	Mon, Aug 26, 2019	46.50	46.50	46.44	46.44
1852	AMEX	EMHY	Fri, Aug 23, 2019	46.43	46.54	46.38	46.46
1851	AMEX	EMHY	Thu, Aug 22, 2019	46.41	46.54	46.41	46.44
1850	AMEX	EMHY	Wed, Aug 21, 2019	46.29	46.44	46.26	46.40
1849	AMEX	EMHY	Tue, Aug 20, 2019	46.23	46.25	46.20	46.20
1848	AMEX	EMHY	Mon, Aug 19, 2019	46.35	46.35	46.18	46.18
1847	AMEX	EMHY	Fri, Aug 16, 2019	46.43	46.44	46.35	46.40
1846	AMEX	EMHY	Thu, Aug 15, 2019	46.06	46.23	46.06	46.23
1845	AMEX	EMHY	Wed, Aug 14, 2019	46.26	46.27	45.98	45.99
1844	AMEX	EMHY	Tue, Aug 13, 2019	46.36	46.51	46.31	46.35
1843	AMEX	EMHY	Mon, Aug 12, 2019	46.82	46.82	46.62	46.62
1842	AMEX	EMHY	Fri, Aug 9, 2019	47.65	47.71	47.59	47.69
1841	AMEX	EMHY	Thu, Aug 8, 2019	47.44	47.60	47.44	47.53
1840	AMEX	EMHY	Wed, Aug 7, 2019	47.35	47.42	47.29	47.37
1839	AMEX	EMHY	Tue, Aug 6, 2019	47.31	47.36	47.25	47.25
1838	AMEX	EMHY	Mon, Aug 5, 2019	47.29	47.29	47.00	47.01
1837	AMEX	EMHY	Fri, Aug 2, 2019	47.67	47.67	47.58	47.64
1836	AMEX	EMHY	Thu, Aug 1, 2019	47.72	47.82	47.61	47.76
1835	AMEX	EMHY	Wed, Jul 31, 2019	48.03	48.04	47.79	47.71
1834	AMEX	EMHY	Tue, Jul 30, 2019	47.92	47.98	47.85	47.95
1833	AMEX	EMHY	Mon, Jul 29, 2019	48.06	48.10	47.81	47.97
1832	AMEX	EMHY	Fri, Jul 26, 2019	48.11	48.12	48.01	48.10
1831	AMEX	EMHY	Thu, Jul 25, 2019	48.05	48.09	47.97	48.01
1830	AMEX	EMHY	Wed, Jul 24, 2019	47.91	48.00	47.90	47.96
1829	AMEX	EMHY	Tue, Jul 23, 2019	47.86	47.95	47.86	47.88
1828	AMEX	EMHY	Mon, Jul 22, 2019	47.86	47.87	47.79	47.80
1827	AMEX	EMHY	Fri, Jul 19, 2019	47.62	47.78	47.62	47.72
1826	AMEX	EMHY	Thu, Jul 18, 2019	47.68	47.71	47.58	47.71
1825	AMEX	EMHY	Wed, Jul 17, 2019	47.72	47.73	47.60	47.60
1824	AMEX	EMHY	Tue, Jul 16, 2019	47.67	47.75	47.62	47.65
1823	AMEX	EMHY	Mon, Jul 15, 2019	47.66	47.69	47.56	47.67
1822	AMEX	EMHY	Fri, Jul 12, 2019	47.43	47.59	47.43	47.56
1821	AMEX	EMHY	Thu, Jul 11, 2019	47.58	47.63	47.35	47.37
1820	AMEX	EMHY	Wed, Jul 10, 2019	47.64	47.72	47.58	47.62
1819	AMEX	EMHY	Tue, Jul 9, 2019	47.51	47.60	47.50	47.53
1818	AMEX	EMHY	Mon, Jul 8, 2019	47.77	47.77	47.67	47.70
1817	AMEX	EMHY	Fri, Jul 5, 2019	47.87	47.88	47.60	47.83
1816	AMEX	EMHY	Wed, Jul 3, 2019	47.91	48.03	47.91	47.95
1815	AMEX	EMHY	Tue, Jul 2, 2019	47.88	47.99	47.80	47.94
1814	AMEX	EMHY	Mon, Jul 1, 2019	47.87	47.91	47.82	47.87
1813	AMEX	EMHY	Fri, Jun 28, 2019	47.78	47.88	47.72	47.79
1812	AMEX	EMHY	Thu, Jun 27, 2019	47.50	47.72	47.50	47.69
1811	AMEX	EMHY	Wed, Jun 26, 2019	47.40	47.51	47.40	47.48
1810	AMEX	EMHY	Tue, Jun 25, 2019	47.47	47.54	47.24	47.49
1809	AMEX	EMHY	Mon, Jun 24, 2019	47.45	47.58	47.45	47.54
1808	AMEX	EMHY	Fri, Jun 21, 2019	47.66	47.68	47.32	47.32
1807	AMEX	EMHY	Thu, Jun 20, 2019	47.91	47.91	47.73	47.81
1806	AMEX	EMHY	Wed, Jun 19, 2019	47.21	47.72	47.21	47.70
1805	AMEX	EMHY	Tue, Jun 18, 2019	47.04	47.33	47.04	47.27
1804	AMEX	EMHY	Mon, Jun 17, 2019	46.84	46.87	46.80	46.86
1803	AMEX	EMHY	Fri, Jun 14, 2019	46.87	46.93	46.82	46.89
1802	AMEX	EMHY	Thu, Jun 13, 2019	46.86	46.87	46.80	46.87
1801	AMEX	EMHY	Wed, Jun 12, 2019	46.88	46.91	46.79	46.80
1800	AMEX	EMHY	Tue, Jun 11, 2019	46.76	46.85	46.68	46.79
1799	AMEX	EMHY	Mon, Jun 10, 2019	46.69	46.78	46.69	46.76
1798	AMEX	EMHY	Fri, Jun 7, 2019	46.62	46.65	46.54	46.63
1797	AMEX	EMHY	Thu, Jun 6, 2019	46.35	46.43	46.27	46.36
1796	AMEX	EMHY	Wed, Jun 5, 2019	46.25	46.31	46.19	46.21
1795	AMEX	EMHY	Tue, Jun 4, 2019	46.22	46.22	45.96	46.13
1794	AMEX	EMHY	Mon, Jun 3, 2019	45.89	45.89	45.79	45.84
1793	AMEX	EMHY	Fri, May 31, 2019	46.14	46.18	46.09	45.91
1792	AMEX	EMHY	Thu, May 30, 2019	46.23	46.32	46.23	46.30
1791	AMEX	EMHY	Wed, May 29, 2019	46.20	46.20	46.10	46.10
1790	AMEX	EMHY	Tue, May 28, 2019	46.25	46.25	46.15	46.16
1789	AMEX	EMHY	Fri, May 24, 2019	46.11	46.27	46.11	46.25
1788	AMEX	EMHY	Thu, May 23, 2019	46.15	46.17	46.08	46.17
1787	AMEX	EMHY	Wed, May 22, 2019	46.35	46.35	46.18	46.19
1786	AMEX	EMHY	Tue, May 21, 2019	46.18	46.29	46.18	46.25
1785	AMEX	EMHY	Mon, May 20, 2019	46.07	46.16	46.03	46.16
1784	AMEX	EMHY	Fri, May 17, 2019	46.11	46.14	46.01	46.01
1783	AMEX	EMHY	Thu, May 16, 2019	46.12	46.18	46.10	46.16
1782	AMEX	EMHY	Wed, May 15, 2019	45.96	46.11	45.95	46.11
1781	AMEX	EMHY	Tue, May 14, 2019	45.98	46.06	45.98	46.03
1780	AMEX	EMHY	Mon, May 13, 2019	46.03	46.03	45.85	45.90
1779	AMEX	EMHY	Fri, May 10, 2019	46.21	46.27	46.14	46.27
1778	AMEX	EMHY	Thu, May 9, 2019	46.12	46.18	45.97	46.16
1777	AMEX	EMHY	Wed, May 8, 2019	46.19	46.28	46.11	46.22
1776	AMEX	EMHY	Tue, May 7, 2019	46.30	46.31	46.20	46.23
1775	AMEX	EMHY	Mon, May 6, 2019	46.28	46.35	46.23	46.35
1774	AMEX	EMHY	Fri, May 3, 2019	46.22	46.35	46.22	46.34
1773	AMEX	EMHY	Thu, May 2, 2019	46.33	46.33	46.15	46.18
1772	AMEX	EMHY	Wed, May 1, 2019	46.27	46.37	46.18	46.20
1771	AMEX	EMHY	Tue, Apr 30, 2019	46.45	46.48	46.36	46.15
1770	AMEX	EMHY	Mon, Apr 29, 2019	46.30	46.35	46.27	46.30
1769	AMEX	EMHY	Fri, Apr 26, 2019	46.42	46.46	46.25	46.26
1768	AMEX	EMHY	Thu, Apr 25, 2019	46.12	46.32	46.07	46.31
1767	AMEX	EMHY	Wed, Apr 24, 2019	46.56	46.56	46.33	46.39
1766	AMEX	EMHY	Tue, Apr 23, 2019	46.54	46.59	46.51	46.55
1765	AMEX	EMHY	Mon, Apr 22, 2019	46.46	46.78	46.40	46.55
1764	AMEX	EMHY	Thu, Apr 18, 2019	46.52	46.55	46.44	46.45
1763	AMEX	EMHY	Wed, Apr 17, 2019	46.62	46.62	46.44	46.49
1762	AMEX	EMHY	Tue, Apr 16, 2019	46.42	46.48	46.35	46.37
1761	AMEX	EMHY	Mon, Apr 15, 2019	46.46	46.46	46.39	46.45
1760	AMEX	EMHY	Fri, Apr 12, 2019	46.43	46.49	46.38	46.38
1759	AMEX	EMHY	Thu, Apr 11, 2019	46.53	46.56	46.45	46.51
1758	AMEX	EMHY	Wed, Apr 10, 2019	46.68	46.70	46.59	46.60
1757	AMEX	EMHY	Tue, Apr 9, 2019	46.71	46.71	46.61	46.61
1756	AMEX	EMHY	Mon, Apr 8, 2019	46.72	46.73	46.60	46.64
1755	AMEX	EMHY	Fri, Apr 5, 2019	46.77	46.77	46.68	46.68
1754	AMEX	EMHY	Thu, Apr 4, 2019	46.86	46.86	46.65	46.66
1753	AMEX	EMHY	Wed, Apr 3, 2019	46.69	46.81	46.69	46.70
1752	AMEX	EMHY	Tue, Apr 2, 2019	46.72	46.72	46.59	46.67
1751	AMEX	EMHY	Mon, Apr 1, 2019	46.73	46.76	46.69	46.72
1750	AMEX	EMHY	Fri, Mar 29, 2019	46.55	46.79	46.55	46.79
1749	AMEX	EMHY	Thu, Mar 28, 2019	46.39	46.53	46.39	46.53
1748	AMEX	EMHY	Wed, Mar 27, 2019	46.55	46.56	46.41	46.44
1747	AMEX	EMHY	Tue, Mar 26, 2019	46.68	46.76	46.65	46.76
1746	AMEX	EMHY	Mon, Mar 25, 2019	46.78	46.78	46.57	46.69
1745	AMEX	EMHY	Fri, Mar 22, 2019	47.20	47.20	46.70	46.78
1744	AMEX	EMHY	Thu, Mar 21, 2019	47.23	47.25	47.07	47.16
1743	AMEX	EMHY	Wed, Mar 20, 2019	47.04	47.33	46.85	47.26
1742	AMEX	EMHY	Tue, Mar 19, 2019	47.07	47.07	46.94	46.98
1741	AMEX	EMHY	Mon, Mar 18, 2019	46.97	46.97	46.87	46.96
1740	AMEX	EMHY	Fri, Mar 15, 2019	46.82	46.89	46.82	46.86
1739	AMEX	EMHY	Thu, Mar 14, 2019	46.65	46.75	46.63	46.74
1738	AMEX	EMHY	Wed, Mar 13, 2019	46.66	46.66	46.59	46.63
1737	AMEX	EMHY	Tue, Mar 12, 2019	46.58	46.67	46.58	46.64
1736	AMEX	EMHY	Mon, Mar 11, 2019	46.24	46.58	46.24	46.56
1735	AMEX	EMHY	Fri, Mar 8, 2019	46.24	46.24	46.18	46.24
1734	AMEX	EMHY	Thu, Mar 7, 2019	46.51	46.51	46.32	46.35
1733	AMEX	EMHY	Wed, Mar 6, 2019	46.41	46.52	46.41	46.47
1732	AMEX	EMHY	Tue, Mar 5, 2019	46.50	46.50	46.45	46.49
1731	AMEX	EMHY	Mon, Mar 4, 2019	46.73	46.73	46.46	46.54
1730	AMEX	EMHY	Fri, Mar 1, 2019	46.81	46.81	46.64	46.70
1729	AMEX	EMHY	Thu, Feb 28, 2019	47.05	47.06	46.93	46.75
1728	AMEX	EMHY	Wed, Feb 27, 2019	47.06	47.06	46.87	46.99
1727	AMEX	EMHY	Tue, Feb 26, 2019	46.82	47.00	46.81	46.90
1726	AMEX	EMHY	Mon, Feb 25, 2019	46.82	46.89	46.75	46.86
1725	AMEX	EMHY	Fri, Feb 22, 2019	46.55	46.72	46.55	46.72
1724	AMEX	EMHY	Thu, Feb 21, 2019	46.62	46.62	46.47	46.50
1723	AMEX	EMHY	Wed, Feb 20, 2019	46.60	46.60	46.46	46.47
1722	AMEX	EMHY	Tue, Feb 19, 2019	46.54	46.63	46.50	46.53
1721	AMEX	EMHY	Fri, Feb 15, 2019	46.50	46.59	46.37	46.48
1720	AMEX	EMHY	Thu, Feb 14, 2019	46.41	46.52	46.34	46.45
1719	AMEX	EMHY	Wed, Feb 13, 2019	46.51	46.60	46.40	46.41
1718	AMEX	EMHY	Tue, Feb 12, 2019	46.45	46.46	46.34	46.38
1717	AMEX	EMHY	Mon, Feb 11, 2019	46.32	46.38	46.24	46.25
1716	AMEX	EMHY	Fri, Feb 8, 2019	46.45	46.48	46.37	46.37
1715	AMEX	EMHY	Thu, Feb 7, 2019	46.63	46.63	46.42	46.49
1714	AMEX	EMHY	Wed, Feb 6, 2019	46.72	46.79	46.61	46.75
1713	AMEX	EMHY	Tue, Feb 5, 2019	46.79	46.98	46.79	46.97
1712	AMEX	EMHY	Mon, Feb 4, 2019	46.53	46.69	46.50	46.62
1711	AMEX	EMHY	Fri, Feb 1, 2019	46.53	46.72	46.52	46.72
1710	AMEX	EMHY	Thu, Jan 31, 2019	46.65	46.92	46.65	46.69
1709	AMEX	EMHY	Wed, Jan 30, 2019	46.25	46.44	46.14	46.42
1708	AMEX	EMHY	Tue, Jan 29, 2019	46.21	46.25	46.15	46.23
1707	AMEX	EMHY	Mon, Jan 28, 2019	46.28	46.28	46.16	46.17
1706	AMEX	EMHY	Fri, Jan 25, 2019	46.44	46.45	46.32	46.36
1705	AMEX	EMHY	Thu, Jan 24, 2019	46.28	46.41	46.28	46.39
1704	AMEX	EMHY	Wed, Jan 23, 2019	46.06	46.19	46.06	46.15
1703	AMEX	EMHY	Tue, Jan 22, 2019	45.88	45.92	45.78	45.89
1702	AMEX	EMHY	Fri, Jan 18, 2019	45.75	45.91	45.74	45.91
1701	AMEX	EMHY	Thu, Jan 17, 2019	45.50	45.67	45.49	45.62
1700	AMEX	EMHY	Wed, Jan 16, 2019	45.50	45.59	45.49	45.54
1699	AMEX	EMHY	Tue, Jan 15, 2019	45.31	45.42	45.31	45.33
1698	AMEX	EMHY	Mon, Jan 14, 2019	45.10	45.28	45.10	45.21
1697	AMEX	EMHY	Fri, Jan 11, 2019	45.33	45.33	45.15	45.28
1696	AMEX	EMHY	Thu, Jan 10, 2019	45.17	45.33	45.17	45.30
1695	AMEX	EMHY	Wed, Jan 9, 2019	45.32	45.40	45.29	45.30
1694	AMEX	EMHY	Tue, Jan 8, 2019	45.05	45.15	45.02	45.15
1693	AMEX	EMHY	Mon, Jan 7, 2019	44.99	45.16	44.99	45.09
1692	AMEX	EMHY	Fri, Jan 4, 2019	44.81	44.95	44.77	44.89
1691	AMEX	EMHY	Thu, Jan 3, 2019	44.45	44.69	44.45	44.61
1690	AMEX	EMHY	Wed, Jan 2, 2019	44.37	44.52	44.35	44.47
1689	AMEX	EMHY	Mon, Dec 31, 2018	44.33	44.49	44.31	44.37
1688	AMEX	EMHY	Fri, Dec 28, 2018	44.29	44.54	44.29	44.38
1687	AMEX	EMHY	Thu, Dec 27, 2018	44.04	44.33	44.04	44.25
1686	AMEX	EMHY	Wed, Dec 26, 2018	44.22	44.33	44.09	44.29
1685	AMEX	EMHY	Mon, Dec 24, 2018	44.32	44.33	44.09	44.09
1684	AMEX	EMHY	Fri, Dec 21, 2018	44.28	44.40	44.09	44.10
1683	AMEX	EMHY	Thu, Dec 20, 2018	44.45	44.58	44.33	44.33
1682	AMEX	EMHY	Wed, Dec 19, 2018	44.37	44.49	44.26	44.36
1681	AMEX	EMHY	Tue, Dec 18, 2018	44.31	44.50	44.31	44.32
1680	AMEX	EMHY	Mon, Dec 17, 2018	45.34	45.34	45.10	44.29
1679	AMEX	EMHY	Fri, Dec 14, 2018	45.11	45.25	45.10	45.14
1678	AMEX	EMHY	Thu, Dec 13, 2018	45.07	45.28	45.07	45.16
1677	AMEX	EMHY	Wed, Dec 12, 2018	44.98	45.08	44.96	44.99
1676	AMEX	EMHY	Tue, Dec 11, 2018	44.89	45.02	44.89	44.89
1675	AMEX	EMHY	Mon, Dec 10, 2018	45.01	45.01	44.88	44.88
1674	AMEX	EMHY	Fri, Dec 7, 2018	45.07	45.08	44.94	44.95
1673	AMEX	EMHY	Thu, Dec 6, 2018	44.71	44.95	44.71	44.95
1672	AMEX	EMHY	Tue, Dec 4, 2018	45.10	45.10	44.82	44.86
1671	AMEX	EMHY	Mon, Dec 3, 2018	45.12	45.15	44.98	45.10
1670	AMEX	EMHY	Fri, Nov 30, 2018	44.93	45.00	44.93	44.69
1669	AMEX	EMHY	Thu, Nov 29, 2018	44.95	45.06	44.89	44.89
1668	AMEX	EMHY	Wed, Nov 28, 2018	44.65	44.97	44.57	44.94
1667	AMEX	EMHY	Tue, Nov 27, 2018	44.46	44.58	44.40	44.43
1666	AMEX	EMHY	Mon, Nov 26, 2018	44.75	44.77	44.60	44.71
1665	AMEX	EMHY	Fri, Nov 23, 2018	44.70	44.83	44.62	44.62
1664	AMEX	EMHY	Wed, Nov 21, 2018	44.74	44.90	44.74	44.78
1663	AMEX	EMHY	Tue, Nov 20, 2018	44.63	44.78	44.59	44.73
1662	AMEX	EMHY	Mon, Nov 19, 2018	45.09	45.19	45.01	45.04
1661	AMEX	EMHY	Fri, Nov 16, 2018	45.13	45.28	45.13	45.20
1660	AMEX	EMHY	Thu, Nov 15, 2018	45.30	45.30	45.12	45.29
1659	AMEX	EMHY	Wed, Nov 14, 2018	45.26	45.38	45.25	45.32
1658	AMEX	EMHY	Tue, Nov 13, 2018	45.26	45.43	45.19	45.21
1657	AMEX	EMHY	Mon, Nov 12, 2018	45.41	45.50	45.38	45.41
1656	AMEX	EMHY	Fri, Nov 9, 2018	45.43	45.51	45.41	45.48
1655	AMEX	EMHY	Thu, Nov 8, 2018	45.66	45.67	45.44	45.53
1654	AMEX	EMHY	Wed, Nov 7, 2018	45.64	45.74	45.60	45.69
1653	AMEX	EMHY	Tue, Nov 6, 2018	45.56	45.63	45.46	45.51
1652	AMEX	EMHY	Mon, Nov 5, 2018	45.52	45.61	45.43	45.57
1651	AMEX	EMHY	Fri, Nov 2, 2018	45.52	45.52	45.35	45.35
1650	AMEX	EMHY	Thu, Nov 1, 2018	45.19	45.41	45.15	45.40
1649	AMEX	EMHY	Wed, Oct 31, 2018	45.39	45.48	45.28	45.03
1648	AMEX	EMHY	Tue, Oct 30, 2018	45.35	45.49	45.35	45.48
1647	AMEX	EMHY	Mon, Oct 29, 2018	45.49	45.63	45.43	45.49
1646	AMEX	EMHY	Fri, Oct 26, 2018	45.43	45.59	45.42	45.55
1645	AMEX	EMHY	Thu, Oct 25, 2018	45.48	45.57	45.43	45.48
1644	AMEX	EMHY	Wed, Oct 24, 2018	45.63	45.63	45.36	45.36
1643	AMEX	EMHY	Tue, Oct 23, 2018	45.46	45.64	45.46	45.62
1642	AMEX	EMHY	Mon, Oct 22, 2018	45.75	45.75	45.56	45.62
1641	AMEX	EMHY	Fri, Oct 19, 2018	45.66	45.71	45.53	45.55
1640	AMEX	EMHY	Thu, Oct 18, 2018	45.74	45.74	45.52	45.61
1639	AMEX	EMHY	Wed, Oct 17, 2018	45.71	45.84	45.69	45.72
1638	AMEX	EMHY	Tue, Oct 16, 2018	45.78	45.81	45.68	45.76
1637	AMEX	EMHY	Mon, Oct 15, 2018	45.61	45.69	45.57	45.60
1636	AMEX	EMHY	Fri, Oct 12, 2018	45.54	45.61	45.47	45.59
1635	AMEX	EMHY	Thu, Oct 11, 2018	45.34	45.47	45.31	45.33
1634	AMEX	EMHY	Wed, Oct 10, 2018	45.49	45.49	45.31	45.31
1633	AMEX	EMHY	Tue, Oct 9, 2018	45.36	45.50	45.34	45.50
1632	AMEX	EMHY	Mon, Oct 8, 2018	45.45	45.49	45.32	45.49
1631	AMEX	EMHY	Fri, Oct 5, 2018	45.42	45.51	45.28	45.35
1630	AMEX	EMHY	Thu, Oct 4, 2018	45.65	45.73	45.45	45.47
1629	AMEX	EMHY	Wed, Oct 3, 2018	45.90	46.03	45.76	45.90
1628	AMEX	EMHY	Tue, Oct 2, 2018	45.84	45.92	45.72	45.90
1627	AMEX	EMHY	Mon, Oct 1, 2018	45.96	45.99	45.85	45.90
1626	AMEX	EMHY	Fri, Sep 28, 2018	46.16	46.28	46.07	45.88
1625	AMEX	EMHY	Thu, Sep 27, 2018	46.08	46.26	46.05	46.23
1624	AMEX	EMHY	Wed, Sep 26, 2018	45.98	46.02	45.87	45.99
1623	AMEX	EMHY	Tue, Sep 25, 2018	45.75	45.86	45.63	45.80
1622	AMEX	EMHY	Mon, Sep 24, 2018	45.86	45.99	45.80	45.81
1621	AMEX	EMHY	Fri, Sep 21, 2018	45.63	45.87	45.63	45.76
1620	AMEX	EMHY	Thu, Sep 20, 2018	45.56	45.63	45.52	45.63
1619	AMEX	EMHY	Wed, Sep 19, 2018	45.14	45.37	45.14	45.35
1618	AMEX	EMHY	Tue, Sep 18, 2018	45.05	45.23	45.02	45.10
1617	AMEX	EMHY	Mon, Sep 17, 2018	45.12	45.27	45.10	45.24
1616	AMEX	EMHY	Fri, Sep 14, 2018	45.21	45.28	45.06	45.27
1615	AMEX	EMHY	Thu, Sep 13, 2018	45.07	45.16	44.97	45.12
1614	AMEX	EMHY	Wed, Sep 12, 2018	44.62	44.79	44.62	44.69
1613	AMEX	EMHY	Tue, Sep 11, 2018	44.62	44.62	44.44	44.51
1612	AMEX	EMHY	Mon, Sep 10, 2018	44.78	44.78	44.54	44.59
1611	AMEX	EMHY	Fri, Sep 7, 2018	44.89	44.89	44.69	44.76
1610	AMEX	EMHY	Thu, Sep 6, 2018	44.72	44.80	44.64	44.80
1609	AMEX	EMHY	Wed, Sep 5, 2018	44.29	44.54	44.29	44.40
1608	AMEX	EMHY	Tue, Sep 4, 2018	44.27	44.35	44.12	44.31
1607	AMEX	EMHY	Fri, Aug 31, 2018	44.70	44.81	44.66	44.70
1606	AMEX	EMHY	Thu, Aug 30, 2018	44.93	44.94	44.75	44.82
1605	AMEX	EMHY	Wed, Aug 29, 2018	45.30	45.30	44.98	45.06
1604	AMEX	EMHY	Tue, Aug 28, 2018	45.41	45.50	45.38	45.46
1603	AMEX	EMHY	Mon, Aug 27, 2018	45.51	45.56	45.41	45.54
1602	AMEX	EMHY	Fri, Aug 24, 2018	45.42	45.51	45.33	45.44
1601	AMEX	EMHY	Thu, Aug 23, 2018	45.50	45.53	45.24	45.25
1600	AMEX	EMHY	Wed, Aug 22, 2018	45.36	45.58	45.36	45.52
1599	AMEX	EMHY	Tue, Aug 21, 2018	45.21	45.45	45.21	45.32
1598	AMEX	EMHY	Mon, Aug 20, 2018	45.33	45.33	45.17	45.25
1597	AMEX	EMHY	Fri, Aug 17, 2018	45.08	45.40	45.08	45.34
1596	AMEX	EMHY	Thu, Aug 16, 2018	45.03	45.28	45.03	45.27
1595	AMEX	EMHY	Wed, Aug 15, 2018	44.88	44.88	44.70	44.76
1594	AMEX	EMHY	Tue, Aug 14, 2018	44.77	45.00	44.76	44.89
1593	AMEX	EMHY	Mon, Aug 13, 2018	44.63	44.64	44.35	44.39
1592	AMEX	EMHY	Fri, Aug 10, 2018	45.47	45.47	45.21	45.27
1591	AMEX	EMHY	Thu, Aug 9, 2018	46.11	46.11	45.94	45.95
1590	AMEX	EMHY	Wed, Aug 8, 2018	46.16	46.24	46.13	46.21
1589	AMEX	EMHY	Tue, Aug 7, 2018	46.36	46.42	46.29	46.34
1588	AMEX	EMHY	Mon, Aug 6, 2018	46.57	46.57	46.37	46.41
1587	AMEX	EMHY	Fri, Aug 3, 2018	46.57	46.59	46.53	46.55
1586	AMEX	EMHY	Thu, Aug 2, 2018	46.34	46.47	46.34	46.45
1585	AMEX	EMHY	Wed, Aug 1, 2018	46.65	46.65	46.51	46.53
1584	AMEX	EMHY	Tue, Jul 31, 2018	46.97	47.05	46.93	46.75
1583	AMEX	EMHY	Mon, Jul 30, 2018	47.16	47.16	47.01	47.03
1582	AMEX	EMHY	Fri, Jul 27, 2018	47.13	47.19	47.05	47.17
1581	AMEX	EMHY	Thu, Jul 26, 2018	47.08	47.08	46.83	46.97
1580	AMEX	EMHY	Wed, Jul 25, 2018	46.70	46.97	46.70	46.93
1579	AMEX	EMHY	Tue, Jul 24, 2018	46.59	46.74	46.56	46.59
1578	AMEX	EMHY	Mon, Jul 23, 2018	46.80	46.80	46.64	46.70
1577	AMEX	EMHY	Fri, Jul 20, 2018	46.76	46.85	46.68	46.74
1576	AMEX	EMHY	Thu, Jul 19, 2018	46.52	46.68	46.52	46.68
1575	AMEX	EMHY	Wed, Jul 18, 2018	46.46	46.66	46.46	46.61
1574	AMEX	EMHY	Tue, Jul 17, 2018	46.44	46.55	46.37	46.55
1573	AMEX	EMHY	Mon, Jul 16, 2018	46.71	46.71	46.47	46.55
1572	AMEX	EMHY	Fri, Jul 13, 2018	46.59	46.74	46.59	46.73
1571	AMEX	EMHY	Thu, Jul 12, 2018	46.40	46.50	46.39	46.47
1570	AMEX	EMHY	Wed, Jul 11, 2018	46.53	46.76	46.36	46.37
1569	AMEX	EMHY	Tue, Jul 10, 2018	46.42	46.60	46.42	46.59
1568	AMEX	EMHY	Mon, Jul 9, 2018	46.63	46.63	46.53	46.53
1567	AMEX	EMHY	Fri, Jul 6, 2018	46.27	46.48	46.27	46.46
1566	AMEX	EMHY	Thu, Jul 5, 2018	46.01	46.19	46.01	46.14
1565	AMEX	EMHY	Tue, Jul 3, 2018	45.79	45.92	45.79	45.86
1564	AMEX	EMHY	Mon, Jul 2, 2018	45.63	45.74	45.58	45.71
1563	AMEX	EMHY	Fri, Jun 29, 2018	46.14	46.14	45.96	45.99
1562	AMEX	EMHY	Thu, Jun 28, 2018	45.86	45.96	45.86	45.96
1561	AMEX	EMHY	Wed, Jun 27, 2018	46.12	46.12	45.94	45.99
1560	AMEX	EMHY	Tue, Jun 26, 2018	45.98	46.10	45.98	46.08
1559	AMEX	EMHY	Mon, Jun 25, 2018	46.26	46.26	46.02	46.05
1558	AMEX	EMHY	Fri, Jun 22, 2018	46.24	46.38	46.24	46.36
1557	AMEX	EMHY	Thu, Jun 21, 2018	46.01	46.02	45.88	45.96
1556	AMEX	EMHY	Wed, Jun 20, 2018	46.00	46.09	45.86	45.90
1555	AMEX	EMHY	Tue, Jun 19, 2018	45.20	45.66	44.85	45.66
1554	AMEX	EMHY	Mon, Jun 18, 2018	45.89	45.89	45.60	45.62
1553	AMEX	EMHY	Fri, Jun 15, 2018	46.14	46.14	45.94	46.04
1552	AMEX	EMHY	Thu, Jun 14, 2018	46.31	46.37	45.97	46.02
1551	AMEX	EMHY	Wed, Jun 13, 2018	46.12	46.17	46.03	46.08
1550	AMEX	EMHY	Tue, Jun 12, 2018	46.27	46.27	46.16	46.20
1549	AMEX	EMHY	Mon, Jun 11, 2018	46.54	46.54	46.42	46.49
1548	AMEX	EMHY	Fri, Jun 8, 2018	46.50	46.56	46.46	46.51
1547	AMEX	EMHY	Thu, Jun 7, 2018	46.69	46.69	46.49	46.54
1546	AMEX	EMHY	Wed, Jun 6, 2018	46.60	46.66	46.58	46.60
1545	AMEX	EMHY	Tue, Jun 5, 2018	46.69	46.75	46.67	46.68
1544	AMEX	EMHY	Mon, Jun 4, 2018	46.59	46.66	46.54	46.58
1543	AMEX	EMHY	Fri, Jun 1, 2018	46.53	46.54	46.33	46.51
1542	AMEX	EMHY	Thu, May 31, 2018	47.15	47.15	46.83	46.72
1541	AMEX	EMHY	Wed, May 30, 2018	47.28	47.28	47.16	47.16
1540	AMEX	EMHY	Tue, May 29, 2018	47.37	47.37	47.21	47.26
1539	AMEX	EMHY	Fri, May 25, 2018	47.46	47.48	47.36	47.44
1538	AMEX	EMHY	Thu, May 24, 2018	47.38	47.38	47.28	47.33
1537	AMEX	EMHY	Wed, May 23, 2018	46.96	47.29	46.95	47.29
1536	AMEX	EMHY	Tue, May 22, 2018	47.00	47.07	46.93	46.99
1535	AMEX	EMHY	Mon, May 21, 2018	46.69	46.84	46.69	46.76
1534	AMEX	EMHY	Fri, May 18, 2018	46.77	46.93	46.73	46.85
1533	AMEX	EMHY	Thu, May 17, 2018	47.00	47.02	46.86	46.89
1532	AMEX	EMHY	Wed, May 16, 2018	47.05	47.17	47.05	47.17
1531	AMEX	EMHY	Tue, May 15, 2018	47.05	47.05	46.87	46.95
1530	AMEX	EMHY	Mon, May 14, 2018	47.34	47.43	47.26	47.34
1529	AMEX	EMHY	Fri, May 11, 2018	47.39	47.47	47.34	47.43
1528	AMEX	EMHY	Thu, May 10, 2018	47.32	47.37	47.26	47.30
1527	AMEX	EMHY	Wed, May 9, 2018	46.72	46.72	46.57	46.69
1526	AMEX	EMHY	Tue, May 8, 2018	46.99	46.99	46.67	46.85
1525	AMEX	EMHY	Mon, May 7, 2018	47.25	47.30	47.07	47.13
1524	AMEX	EMHY	Fri, May 4, 2018	47.10	47.31	47.02	47.30
1523	AMEX	EMHY	Thu, May 3, 2018	47.49	47.49	47.29	47.33
1522	AMEX	EMHY	Wed, May 2, 2018	47.66	47.66	47.40	47.41
1521	AMEX	EMHY	Tue, May 1, 2018	47.88	47.88	47.71	47.81
1520	AMEX	EMHY	Mon, Apr 30, 2018	48.20	48.29	48.04	47.93
1519	AMEX	EMHY	Fri, Apr 27, 2018	48.21	48.26	48.14	48.24
1518	AMEX	EMHY	Thu, Apr 26, 2018	48.36	48.38	48.23	48.28
1517	AMEX	EMHY	Wed, Apr 25, 2018	48.28	48.28	48.15	48.24
1516	AMEX	EMHY	Tue, Apr 24, 2018	48.44	48.52	48.31	48.34
1515	AMEX	EMHY	Mon, Apr 23, 2018	48.37	48.43	48.34	48.41
1514	AMEX	EMHY	Fri, Apr 20, 2018	48.61	48.61	48.43	48.50
1513	AMEX	EMHY	Thu, Apr 19, 2018	48.70	48.72	48.54	48.56
1512	AMEX	EMHY	Wed, Apr 18, 2018	48.72	48.85	48.72	48.79
1511	AMEX	EMHY	Tue, Apr 17, 2018	48.78	48.83	48.71	48.72
1510	AMEX	EMHY	Mon, Apr 16, 2018	48.78	48.83	48.72	48.74
1509	AMEX	EMHY	Fri, Apr 13, 2018	48.86	48.89	48.68	48.87
1508	AMEX	EMHY	Thu, Apr 12, 2018	48.75	48.89	48.75	48.86
1507	AMEX	EMHY	Wed, Apr 11, 2018	48.68	48.86	48.68	48.85
1506	AMEX	EMHY	Tue, Apr 10, 2018	48.85	48.86	48.72	48.77
1505	AMEX	EMHY	Mon, Apr 9, 2018	48.93	49.00	48.85	48.90
1504	AMEX	EMHY	Fri, Apr 6, 2018	49.10	49.16	48.96	49.11
1503	AMEX	EMHY	Thu, Apr 5, 2018	48.94	49.09	48.94	49.01
1502	AMEX	EMHY	Wed, Apr 4, 2018	48.86	48.94	48.77	48.94
1501	AMEX	EMHY	Tue, Apr 3, 2018	48.83	48.90	48.76	48.85
1500	AMEX	EMHY	Mon, Apr 2, 2018	48.86	48.86	48.67	48.84
1499	AMEX	EMHY	Thu, Mar 29, 2018	48.99	49.10	48.97	49.08
1498	AMEX	EMHY	Wed, Mar 28, 2018	48.86	48.86	48.75	48.81
1497	AMEX	EMHY	Tue, Mar 27, 2018	48.74	48.86	48.68	48.72
1496	AMEX	EMHY	Mon, Mar 26, 2018	48.64	48.70	48.55	48.67
1495	AMEX	EMHY	Fri, Mar 23, 2018	48.64	48.71	48.43	48.58
1494	AMEX	EMHY	Thu, Mar 22, 2018	48.77	48.87	48.67	48.76
1493	AMEX	EMHY	Wed, Mar 21, 2018	48.72	48.93	48.71	48.88
1492	AMEX	EMHY	Tue, Mar 20, 2018	48.69	48.74	48.64	48.74
1491	AMEX	EMHY	Mon, Mar 19, 2018	48.89	48.89	48.71	48.78
1490	AMEX	EMHY	Fri, Mar 16, 2018	49.00	49.03	48.91	49.03
1489	AMEX	EMHY	Thu, Mar 15, 2018	49.01	49.02	48.86	48.91
1488	AMEX	EMHY	Wed, Mar 14, 2018	48.97	49.07	48.96	48.96
1487	AMEX	EMHY	Tue, Mar 13, 2018	49.05	49.06	48.92	49.01
1486	AMEX	EMHY	Mon, Mar 12, 2018	49.10	49.10	48.97	49.07
1485	AMEX	EMHY	Fri, Mar 9, 2018	48.95	49.08	48.95	49.07
1484	AMEX	EMHY	Thu, Mar 8, 2018	48.83	48.92	48.79	48.91
1483	AMEX	EMHY	Wed, Mar 7, 2018	48.90	48.92	48.75	48.87
1482	AMEX	EMHY	Tue, Mar 6, 2018	49.01	49.01	48.88	48.88
1481	AMEX	EMHY	Mon, Mar 5, 2018	48.78	48.97	48.77	48.93
1480	AMEX	EMHY	Fri, Mar 2, 2018	48.79	48.94	48.70	48.94
1479	AMEX	EMHY	Thu, Mar 1, 2018	48.92	48.93	48.67	48.82
1478	AMEX	EMHY	Wed, Feb 28, 2018	49.09	49.17	48.99	48.89
1477	AMEX	EMHY	Tue, Feb 27, 2018	49.15	49.22	49.00	49.04
1476	AMEX	EMHY	Mon, Feb 26, 2018	49.14	49.25	49.10	49.18
1475	AMEX	EMHY	Fri, Feb 23, 2018	48.98	49.13	48.90	49.05
1474	AMEX	EMHY	Thu, Feb 22, 2018	48.89	48.98	48.82	48.93
1473	AMEX	EMHY	Wed, Feb 21, 2018	48.97	49.07	48.77	48.83
1472	AMEX	EMHY	Tue, Feb 20, 2018	48.96	49.08	48.92	48.92
1471	AMEX	EMHY	Fri, Feb 16, 2018	49.08	49.22	48.96	49.16
1470	AMEX	EMHY	Thu, Feb 15, 2018	48.64	48.91	48.64	48.83
1469	AMEX	EMHY	Wed, Feb 14, 2018	48.44	48.67	48.44	48.66
1468	AMEX	EMHY	Tue, Feb 13, 2018	48.90	48.90	48.55	48.61
1467	AMEX	EMHY	Mon, Feb 12, 2018	48.92	48.93	48.80	48.90
1466	AMEX	EMHY	Fri, Feb 9, 2018	48.78	48.86	48.53	48.81
1465	AMEX	EMHY	Thu, Feb 8, 2018	49.34	49.40	48.98	49.05
1464	AMEX	EMHY	Wed, Feb 7, 2018	49.46	49.61	49.46	49.52
1463	AMEX	EMHY	Tue, Feb 6, 2018	49.36	49.49	49.28	49.33
1462	AMEX	EMHY	Mon, Feb 5, 2018	49.63	49.66	49.33	49.33
1461	AMEX	EMHY	Fri, Feb 2, 2018	49.88	49.88	49.64	49.67
1460	AMEX	EMHY	Thu, Feb 1, 2018	50.13	50.13	49.83	50.03
1459	AMEX	EMHY	Wed, Jan 31, 2018	50.18	50.18	50.04	50.06
1458	AMEX	EMHY	Tue, Jan 30, 2018	50.11	50.11	49.97	50.05
1457	AMEX	EMHY	Mon, Jan 29, 2018	50.17	50.17	50.05	50.13
1456	AMEX	EMHY	Fri, Jan 26, 2018	50.25	50.33	50.22	50.27
1455	AMEX	EMHY	Thu, Jan 25, 2018	50.25	50.25	50.17	50.17
1454	AMEX	EMHY	Wed, Jan 24, 2018	50.04	50.14	50.02	50.14
1453	AMEX	EMHY	Tue, Jan 23, 2018	50.15	50.19	50.10	50.18
1452	AMEX	EMHY	Mon, Jan 22, 2018	50.00	50.12	50.00	50.12
1451	AMEX	EMHY	Fri, Jan 19, 2018	50.17	50.17	50.07	50.10
1450	AMEX	EMHY	Thu, Jan 18, 2018	50.19	50.29	50.19	50.27
1449	AMEX	EMHY	Wed, Jan 17, 2018	50.25	50.33	50.23	50.30
1448	AMEX	EMHY	Tue, Jan 16, 2018	50.35	50.42	50.21	50.30
1447	AMEX	EMHY	Fri, Jan 12, 2018	50.25	50.35	50.16	50.35
1446	AMEX	EMHY	Thu, Jan 11, 2018	50.23	50.27	50.13	50.27
1445	AMEX	EMHY	Wed, Jan 10, 2018	50.12	50.18	50.03	50.18
1444	AMEX	EMHY	Tue, Jan 9, 2018	50.31	50.37	50.22	50.28
1443	AMEX	EMHY	Mon, Jan 8, 2018	50.30	50.37	50.29	50.35
1442	AMEX	EMHY	Fri, Jan 5, 2018	50.41	50.52	50.40	50.46
1441	AMEX	EMHY	Thu, Jan 4, 2018	50.36	50.43	50.33	50.43
1440	AMEX	EMHY	Wed, Jan 3, 2018	50.28	50.38	50.18	50.30
1439	AMEX	EMHY	Tue, Jan 2, 2018	50.07	50.22	50.06	50.18
1438	AMEX	EMHY	Fri, Dec 29, 2017	50.12	50.22	49.96	49.98
1437	AMEX	EMHY	Thu, Dec 28, 2017	50.14	50.15	49.94	49.96
1436	AMEX	EMHY	Wed, Dec 27, 2017	50.11	50.16	49.93	49.98
1435	AMEX	EMHY	Tue, Dec 26, 2017	50.12	50.14	49.99	50.07
1434	AMEX	EMHY	Fri, Dec 22, 2017	49.86	50.04	49.86	49.87
1433	AMEX	EMHY	Thu, Dec 21, 2017	50.03	50.03	49.83	49.93
1432	AMEX	EMHY	Wed, Dec 20, 2017	50.16	50.19	50.00	49.94
1431	AMEX	EMHY	Tue, Dec 19, 2017	50.05	50.24	50.03	50.09
1430	AMEX	EMHY	Mon, Dec 18, 2017	50.29	50.29	50.10	50.13
1429	AMEX	EMHY	Fri, Dec 15, 2017	50.00	50.30	49.98	50.19
1428	AMEX	EMHY	Thu, Dec 14, 2017	50.05	50.09	49.95	50.08
1427	AMEX	EMHY	Wed, Dec 13, 2017	49.92	50.10	49.92	49.92
1426	AMEX	EMHY	Tue, Dec 12, 2017	49.97	49.99	49.89	49.94
1425	AMEX	EMHY	Mon, Dec 11, 2017	50.02	50.04	49.86	50.01
1424	AMEX	EMHY	Fri, Dec 8, 2017	49.95	49.96	49.75	49.96
1423	AMEX	EMHY	Thu, Dec 7, 2017	49.91	49.91	49.80	49.87
1422	AMEX	EMHY	Wed, Dec 6, 2017	49.94	50.02	49.91	50.00
1421	AMEX	EMHY	Tue, Dec 5, 2017	49.92	49.97	49.83	49.86
1420	AMEX	EMHY	Mon, Dec 4, 2017	49.70	49.83	49.63	49.78
1419	AMEX	EMHY	Fri, Dec 1, 2017	49.83	49.89	49.62	49.64
1418	AMEX	EMHY	Thu, Nov 30, 2017	50.13	50.17	49.91	49.74
1417	AMEX	EMHY	Wed, Nov 29, 2017	50.14	50.14	49.97	50.04
1416	AMEX	EMHY	Tue, Nov 28, 2017	50.24	50.24	50.10	50.22
1415	AMEX	EMHY	Mon, Nov 27, 2017	50.06	50.25	50.00	50.08
1414	AMEX	EMHY	Fri, Nov 24, 2017	49.94	50.17	49.94	49.97
1413	AMEX	EMHY	Wed, Nov 22, 2017	49.99	50.20	49.95	50.14
1412	AMEX	EMHY	Tue, Nov 21, 2017	50.00	50.04	49.84	49.92
1411	AMEX	EMHY	Mon, Nov 20, 2017	49.92	49.96	49.77	49.95
1410	AMEX	EMHY	Fri, Nov 17, 2017	49.93	49.95	49.75	49.90
1409	AMEX	EMHY	Thu, Nov 16, 2017	49.68	49.92	49.68	49.87
1408	AMEX	EMHY	Wed, Nov 15, 2017	49.62	49.62	49.44	49.50
1407	AMEX	EMHY	Tue, Nov 14, 2017	49.49	49.57	49.43	49.51
1406	AMEX	EMHY	Mon, Nov 13, 2017	49.58	49.75	49.58	49.65
1405	AMEX	EMHY	Fri, Nov 10, 2017	49.60	49.60	49.40	49.60
1404	AMEX	EMHY	Thu, Nov 9, 2017	49.57	49.57	49.35	49.41
1403	AMEX	EMHY	Wed, Nov 8, 2017	49.56	49.64	49.43	49.54
1402	AMEX	EMHY	Tue, Nov 7, 2017	49.88	49.88	49.51	49.60
1401	AMEX	EMHY	Mon, Nov 6, 2017	50.16	50.16	49.83	49.93
1400	AMEX	EMHY	Fri, Nov 3, 2017	50.29	50.35	49.88	50.25
1399	AMEX	EMHY	Thu, Nov 2, 2017	50.64	50.71	50.54	50.70
1398	AMEX	EMHY	Wed, Nov 1, 2017	50.64	50.66	50.45	50.54
1397	AMEX	EMHY	Tue, Oct 31, 2017	50.83	50.83	50.73	50.56
1396	AMEX	EMHY	Mon, Oct 30, 2017	50.77	50.83	50.71	50.83
1395	AMEX	EMHY	Fri, Oct 27, 2017	50.50	50.83	50.46	50.81
1394	AMEX	EMHY	Thu, Oct 26, 2017	50.60	50.60	50.37	50.41
1393	AMEX	EMHY	Wed, Oct 25, 2017	50.71	50.71	50.54	50.69
1392	AMEX	EMHY	Tue, Oct 24, 2017	50.72	50.79	50.60	50.78
1391	AMEX	EMHY	Mon, Oct 23, 2017	50.91	50.91	50.73	50.79
1390	AMEX	EMHY	Fri, Oct 20, 2017	50.96	50.96	50.81	50.82
1389	AMEX	EMHY	Thu, Oct 19, 2017	51.05	51.06	51.00	51.04
1388	AMEX	EMHY	Wed, Oct 18, 2017	50.86	51.04	50.82	51.01
1387	AMEX	EMHY	Tue, Oct 17, 2017	50.80	51.02	50.75	51.01
1386	AMEX	EMHY	Mon, Oct 16, 2017	50.82	50.88	50.72	50.73
1385	AMEX	EMHY	Fri, Oct 13, 2017	50.87	50.90	50.76	50.89
1384	AMEX	EMHY	Thu, Oct 12, 2017	50.73	50.76	50.64	50.74
1383	AMEX	EMHY	Wed, Oct 11, 2017	50.71	50.74	50.54	50.73
1382	AMEX	EMHY	Tue, Oct 10, 2017	50.67	50.71	50.59	50.66
1381	AMEX	EMHY	Mon, Oct 9, 2017	50.64	50.66	50.54	50.62
1380	AMEX	EMHY	Fri, Oct 6, 2017	50.62	50.77	50.58	50.76
1379	AMEX	EMHY	Thu, Oct 5, 2017	50.78	50.80	50.66	50.75
1378	AMEX	EMHY	Wed, Oct 4, 2017	50.77	50.77	50.60	50.72
1377	AMEX	EMHY	Tue, Oct 3, 2017	50.63	50.72	50.60	50.70
1376	AMEX	EMHY	Mon, Oct 2, 2017	50.68	50.68	50.52	50.62
1375	AMEX	EMHY	Fri, Sep 29, 2017	50.74	50.89	50.69	50.79
1374	AMEX	EMHY	Thu, Sep 28, 2017	50.57	50.70	50.49	50.69
1373	AMEX	EMHY	Wed, Sep 27, 2017	50.55	50.61	50.48	50.58
1372	AMEX	EMHY	Tue, Sep 26, 2017	50.75	50.76	50.65	50.65
1371	AMEX	EMHY	Mon, Sep 25, 2017	50.78	50.78	50.59	50.72
1370	AMEX	EMHY	Fri, Sep 22, 2017	50.78	50.78	50.70	50.76
1369	AMEX	EMHY	Thu, Sep 21, 2017	50.59	50.65	50.54	50.63
1368	AMEX	EMHY	Wed, Sep 20, 2017	50.89	50.90	50.54	50.61
1367	AMEX	EMHY	Tue, Sep 19, 2017	50.91	50.94	50.81	50.87
1366	AMEX	EMHY	Mon, Sep 18, 2017	51.07	51.08	50.98	50.98
1365	AMEX	EMHY	Fri, Sep 15, 2017	51.05	51.07	50.98	51.04
1364	AMEX	EMHY	Thu, Sep 14, 2017	50.98	51.03	50.92	51.01
1363	AMEX	EMHY	Wed, Sep 13, 2017	50.99	51.00	50.90	50.98
1362	AMEX	EMHY	Tue, Sep 12, 2017	50.96	50.98	50.87	50.97
1361	AMEX	EMHY	Mon, Sep 11, 2017	51.06	51.06	51.00	51.03
1360	AMEX	EMHY	Fri, Sep 8, 2017	51.07	51.07	50.87	51.03
1359	AMEX	EMHY	Thu, Sep 7, 2017	50.99	51.03	50.93	51.03
1358	AMEX	EMHY	Wed, Sep 6, 2017	50.91	50.94	50.77	50.93
1357	AMEX	EMHY	Tue, Sep 5, 2017	50.84	50.91	50.73	50.86
1356	AMEX	EMHY	Fri, Sep 1, 2017	50.80	50.89	50.68	50.79
1355	AMEX	EMHY	Thu, Aug 31, 2017	50.90	51.12	50.88	50.82
1354	AMEX	EMHY	Wed, Aug 30, 2017	50.77	50.84	50.69	50.84
1353	AMEX	EMHY	Tue, Aug 29, 2017	50.65	50.73	50.61	50.68
1352	AMEX	EMHY	Mon, Aug 28, 2017	50.72	50.73	50.60	50.60
1351	AMEX	EMHY	Fri, Aug 25, 2017	50.66	50.81	50.66	50.74
1350	AMEX	EMHY	Thu, Aug 24, 2017	50.59	50.67	50.52	50.67
1349	AMEX	EMHY	Wed, Aug 23, 2017	50.34	50.58	50.34	50.56
1348	AMEX	EMHY	Tue, Aug 22, 2017	50.51	50.54	50.41	50.51
1347	AMEX	EMHY	Mon, Aug 21, 2017	50.38	50.50	50.37	50.50
1346	AMEX	EMHY	Fri, Aug 18, 2017	50.42	50.48	50.35	50.46
1345	AMEX	EMHY	Thu, Aug 17, 2017	50.44	50.45	50.25	50.25
1344	AMEX	EMHY	Wed, Aug 16, 2017	50.34	50.44	50.29	50.37
1343	AMEX	EMHY	Tue, Aug 15, 2017	50.26	50.34	50.17	50.33
1342	AMEX	EMHY	Mon, Aug 14, 2017	50.34	50.40	50.27	50.35
1341	AMEX	EMHY	Fri, Aug 11, 2017	50.00	50.15	50.00	50.13
1340	AMEX	EMHY	Thu, Aug 10, 2017	50.22	50.22	50.00	50.09
1339	AMEX	EMHY	Wed, Aug 9, 2017	50.26	50.28	50.17	50.26
1338	AMEX	EMHY	Tue, Aug 8, 2017	50.41	50.41	50.27	50.31
1337	AMEX	EMHY	Mon, Aug 7, 2017	50.31	50.36	50.26	50.35
1336	AMEX	EMHY	Fri, Aug 4, 2017	50.36	50.36	50.20	50.32
1335	AMEX	EMHY	Thu, Aug 3, 2017	50.32	50.42	50.30	50.33
1334	AMEX	EMHY	Wed, Aug 2, 2017	50.01	50.23	50.00	50.22
1333	AMEX	EMHY	Tue, Aug 1, 2017	50.15	50.15	50.02	50.10
1332	AMEX	EMHY	Mon, Jul 31, 2017	50.38	50.38	50.28	50.12
1331	AMEX	EMHY	Fri, Jul 28, 2017	50.25	50.37	50.25	50.36
1330	AMEX	EMHY	Thu, Jul 27, 2017	50.40	50.44	50.30	50.38
1329	AMEX	EMHY	Wed, Jul 26, 2017	50.39	50.44	50.32	50.44
1328	AMEX	EMHY	Tue, Jul 25, 2017	50.30	50.32	50.23	50.32
1327	AMEX	EMHY	Mon, Jul 24, 2017	50.43	50.43	50.27	50.33
1326	AMEX	EMHY	Fri, Jul 21, 2017	50.43	50.53	50.36	50.46
1325	AMEX	EMHY	Thu, Jul 20, 2017	50.45	50.48	50.35	50.37
1324	AMEX	EMHY	Wed, Jul 19, 2017	50.53	50.53	50.36	50.45
1323	AMEX	EMHY	Tue, Jul 18, 2017	50.33	50.52	50.27	50.48
1322	AMEX	EMHY	Mon, Jul 17, 2017	50.31	50.39	50.25	50.26
1321	AMEX	EMHY	Fri, Jul 14, 2017	50.39	50.41	50.15	50.25
1320	AMEX	EMHY	Thu, Jul 13, 2017	50.18	50.19	50.01	50.17
1319	AMEX	EMHY	Wed, Jul 12, 2017	50.11	50.19	49.98	50.08
1318	AMEX	EMHY	Tue, Jul 11, 2017	49.78	49.96	49.66	49.88
1317	AMEX	EMHY	Mon, Jul 10, 2017	49.67	49.79	49.65	49.71
1316	AMEX	EMHY	Fri, Jul 7, 2017	49.75	50.52	49.20	49.45
1315	AMEX	EMHY	Thu, Jul 6, 2017	49.49	49.53	49.36	49.47
1314	AMEX	EMHY	Wed, Jul 5, 2017	49.75	49.80	49.61	49.78
1313	AMEX	EMHY	Mon, Jul 3, 2017	49.92	49.92	49.70	49.75
1312	AMEX	EMHY	Fri, Jun 30, 2017	50.20	50.20	50.09	50.16
1311	AMEX	EMHY	Thu, Jun 29, 2017	50.21	50.21	50.02	50.14
1310	AMEX	EMHY	Wed, Jun 28, 2017	50.28	50.28	50.00	50.23
1309	AMEX	EMHY	Tue, Jun 27, 2017	50.34	50.34	50.14	50.21
1308	AMEX	EMHY	Mon, Jun 26, 2017	50.32	50.40	50.31	50.39
1307	AMEX	EMHY	Fri, Jun 23, 2017	50.23	50.31	50.20	50.30
1306	AMEX	EMHY	Thu, Jun 22, 2017	50.08	50.33	50.04	50.22
1305	AMEX	EMHY	Wed, Jun 21, 2017	50.14	50.15	49.93	50.05
1304	AMEX	EMHY	Tue, Jun 20, 2017	50.28	50.28	50.07	50.20
1303	AMEX	EMHY	Mon, Jun 19, 2017	50.46	50.46	50.29	50.30
1302	AMEX	EMHY	Fri, Jun 16, 2017	50.40	50.47	50.33	50.47
1301	AMEX	EMHY	Thu, Jun 15, 2017	50.52	50.52	50.29	50.45
1300	AMEX	EMHY	Wed, Jun 14, 2017	50.65	50.73	50.54	50.58
1299	AMEX	EMHY	Tue, Jun 13, 2017	50.42	50.51	50.36	50.45
1298	AMEX	EMHY	Mon, Jun 12, 2017	50.53	50.53	50.36	50.42
1297	AMEX	EMHY	Fri, Jun 9, 2017	50.52	50.53	50.36	50.45
1296	AMEX	EMHY	Thu, Jun 8, 2017	50.51	50.58	50.33	50.50
1295	AMEX	EMHY	Wed, Jun 7, 2017	50.72	50.73	50.54	50.61
1294	AMEX	EMHY	Tue, Jun 6, 2017	50.71	50.73	50.66	50.73
1293	AMEX	EMHY	Mon, Jun 5, 2017	50.71	50.75	50.57	50.71
1292	AMEX	EMHY	Fri, Jun 2, 2017	50.63	50.78	50.59	50.76
1291	AMEX	EMHY	Thu, Jun 1, 2017	50.51	50.58	50.42	50.58
1290	AMEX	EMHY	Wed, May 31, 2017	50.76	50.76	50.63	50.50
1289	AMEX	EMHY	Tue, May 30, 2017	50.76	50.76	50.61	50.73
1288	AMEX	EMHY	Fri, May 26, 2017	50.67	50.67	50.59	50.60
1287	AMEX	EMHY	Thu, May 25, 2017	50.66	50.66	50.49	50.60
1286	AMEX	EMHY	Wed, May 24, 2017	50.56	50.64	50.48	50.60
1285	AMEX	EMHY	Tue, May 23, 2017	50.39	50.41	50.31	50.39
1284	AMEX	EMHY	Mon, May 22, 2017	50.48	50.48	50.30	50.36
1283	AMEX	EMHY	Fri, May 19, 2017	50.26	50.45	50.26	50.32
1282	AMEX	EMHY	Thu, May 18, 2017	50.06	50.27	49.79	50.20
1281	AMEX	EMHY	Wed, May 17, 2017	50.61	50.63	50.49	50.62
1280	AMEX	EMHY	Tue, May 16, 2017	50.58	50.73	50.58	50.69
1279	AMEX	EMHY	Mon, May 15, 2017	50.66	50.71	50.53	50.65
1278	AMEX	EMHY	Fri, May 12, 2017	50.49	50.60	50.46	50.60
1277	AMEX	EMHY	Thu, May 11, 2017	50.34	50.48	50.28	50.41
1276	AMEX	EMHY	Wed, May 10, 2017	50.33	50.39	50.20	50.25
1275	AMEX	EMHY	Tue, May 9, 2017	50.37	50.38	50.10	50.22
1274	AMEX	EMHY	Mon, May 8, 2017	50.47	50.47	50.27	50.28
1273	AMEX	EMHY	Fri, May 5, 2017	50.37	50.43	50.28	50.38
1272	AMEX	EMHY	Thu, May 4, 2017	50.55	50.55	50.33	50.33
1271	AMEX	EMHY	Wed, May 3, 2017	50.66	50.74	50.54	50.65
1270	AMEX	EMHY	Tue, May 2, 2017	50.52	50.68	50.48	50.66
1269	AMEX	EMHY	Mon, May 1, 2017	50.58	50.58	50.43	50.19
1268	AMEX	EMHY	Fri, Apr 28, 2017	50.70	50.80	50.63	50.78
1267	AMEX	EMHY	Thu, Apr 27, 2017	50.62	50.67	50.54	50.67
1266	AMEX	EMHY	Wed, Apr 26, 2017	50.63	50.66	50.54	50.62
1265	AMEX	EMHY	Tue, Apr 25, 2017	50.66	50.66	50.45	50.59
1264	AMEX	EMHY	Mon, Apr 24, 2017	50.62	50.62	50.47	50.56
1263	AMEX	EMHY	Fri, Apr 21, 2017	50.47	50.47	50.36	50.47
1262	AMEX	EMHY	Thu, Apr 20, 2017	50.42	50.42	50.25	50.37
1261	AMEX	EMHY	Wed, Apr 19, 2017	50.42	50.42	50.18	50.18
1260	AMEX	EMHY	Tue, Apr 18, 2017	50.18	50.42	50.18	50.42
1259	AMEX	EMHY	Mon, Apr 17, 2017	50.30	50.34	50.20	50.34
1258	AMEX	EMHY	Thu, Apr 13, 2017	50.36	50.36	50.22	50.26
1257	AMEX	EMHY	Wed, Apr 12, 2017	50.01	50.27	50.00	50.27
1256	AMEX	EMHY	Tue, Apr 11, 2017	50.04	50.14	49.95	50.12
1255	AMEX	EMHY	Mon, Apr 10, 2017	50.04	50.06	49.96	50.06
1254	AMEX	EMHY	Fri, Apr 7, 2017	49.95	50.07	49.95	50.04
1253	AMEX	EMHY	Thu, Apr 6, 2017	49.99	50.02	49.91	50.02
1252	AMEX	EMHY	Wed, Apr 5, 2017	49.82	49.94	49.78	49.94
1251	AMEX	EMHY	Tue, Apr 4, 2017	49.77	49.83	49.64	49.80
1250	AMEX	EMHY	Mon, Apr 3, 2017	49.77	49.86	49.66	49.84
1249	AMEX	EMHY	Fri, Mar 31, 2017	49.96	50.00	49.87	49.93
1248	AMEX	EMHY	Thu, Mar 30, 2017	50.14	50.14	49.99	50.10
1247	AMEX	EMHY	Wed, Mar 29, 2017	50.04	50.05	49.92	50.04
1246	AMEX	EMHY	Tue, Mar 28, 2017	49.90	50.06	49.90	49.93
1245	AMEX	EMHY	Mon, Mar 27, 2017	50.02	50.02	49.87	49.91
1244	AMEX	EMHY	Fri, Mar 24, 2017	49.97	49.98	49.85	49.86
1243	AMEX	EMHY	Thu, Mar 23, 2017	49.85	49.91	49.76	49.84
1242	AMEX	EMHY	Wed, Mar 22, 2017	49.70	49.79	49.66	49.78
1241	AMEX	EMHY	Tue, Mar 21, 2017	49.89	49.89	49.70	49.70
1240	AMEX	EMHY	Mon, Mar 20, 2017	49.65	49.78	49.65	49.68
1239	AMEX	EMHY	Fri, Mar 17, 2017	49.72	49.74	49.63	49.64
1238	AMEX	EMHY	Thu, Mar 16, 2017	49.72	49.72	49.41	49.66
1237	AMEX	EMHY	Wed, Mar 15, 2017	49.34	49.69	49.21	49.59
1236	AMEX	EMHY	Tue, Mar 14, 2017	49.31	49.31	49.08	49.08
1235	AMEX	EMHY	Mon, Mar 13, 2017	49.51	49.52	49.25	49.25
1234	AMEX	EMHY	Fri, Mar 10, 2017	49.48	49.51	49.32	49.35
1233	AMEX	EMHY	Thu, Mar 9, 2017	49.27	49.32	49.13	49.18
1232	AMEX	EMHY	Wed, Mar 8, 2017	49.62	49.74	49.38	49.52
1231	AMEX	EMHY	Tue, Mar 7, 2017	49.95	49.95	49.80	49.86
1230	AMEX	EMHY	Mon, Mar 6, 2017	49.90	49.90	49.76	49.85
1229	AMEX	EMHY	Fri, Mar 3, 2017	49.85	49.93	49.70	49.93
1228	AMEX	EMHY	Thu, Mar 2, 2017	49.79	49.88	49.69	49.69
1227	AMEX	EMHY	Wed, Mar 1, 2017	49.91	49.96	49.75	49.96
1226	AMEX	EMHY	Tue, Feb 28, 2017	50.12	50.22	50.09	49.85
1225	AMEX	EMHY	Mon, Feb 27, 2017	50.28	50.28	50.10	50.10
1224	AMEX	EMHY	Fri, Feb 24, 2017	50.13	50.30	50.13	50.21
1223	AMEX	EMHY	Thu, Feb 23, 2017	50.23	50.23	50.08	50.17
1222	AMEX	EMHY	Wed, Feb 22, 2017	50.05	50.11	49.98	50.10
1221	AMEX	EMHY	Tue, Feb 21, 2017	49.93	50.04	49.85	50.04
1220	AMEX	EMHY	Fri, Feb 17, 2017	49.89	49.93	49.79	49.93
1219	AMEX	EMHY	Thu, Feb 16, 2017	49.96	50.01	49.85	49.98
1218	AMEX	EMHY	Wed, Feb 15, 2017	49.87	50.00	49.73	49.96
1217	AMEX	EMHY	Tue, Feb 14, 2017	50.00	50.08	49.86	49.96
1216	AMEX	EMHY	Mon, Feb 13, 2017	49.99	49.99	49.84	49.99
1215	AMEX	EMHY	Fri, Feb 10, 2017	49.83	49.91	49.78	49.91
1214	AMEX	EMHY	Thu, Feb 9, 2017	49.69	49.78	49.64	49.78
1213	AMEX	EMHY	Wed, Feb 8, 2017	49.75	49.83	49.61	49.83
1212	AMEX	EMHY	Tue, Feb 7, 2017	49.70	49.71	49.58	49.70
1211	AMEX	EMHY	Mon, Feb 6, 2017	49.77	49.77	49.61	49.61
1210	AMEX	EMHY	Fri, Feb 3, 2017	49.60	49.81	49.56	49.71
1209	AMEX	EMHY	Thu, Feb 2, 2017	49.50	49.62	49.03	49.55
1208	AMEX	EMHY	Wed, Feb 1, 2017	49.28	49.34	49.06	49.27
1207	AMEX	EMHY	Tue, Jan 31, 2017	49.49	49.55	49.41	49.17
1206	AMEX	EMHY	Mon, Jan 30, 2017	49.58	49.60	49.42	49.49
1205	AMEX	EMHY	Fri, Jan 27, 2017	49.50	49.54	49.40	49.43
1204	AMEX	EMHY	Thu, Jan 26, 2017	49.45	49.49	49.27	49.45
1203	AMEX	EMHY	Wed, Jan 25, 2017	49.36	49.43	49.24	49.43
1202	AMEX	EMHY	Tue, Jan 24, 2017	49.55	49.55	49.37	49.46
1201	AMEX	EMHY	Mon, Jan 23, 2017	49.46	49.61	49.42	49.61
1200	AMEX	EMHY	Fri, Jan 20, 2017	49.38	49.38	49.23	49.37
1199	AMEX	EMHY	Thu, Jan 19, 2017	49.34	49.34	49.22	49.32
1198	AMEX	EMHY	Wed, Jan 18, 2017	49.54	49.54	49.25	49.37
1197	AMEX	EMHY	Tue, Jan 17, 2017	49.58	49.63	49.43	49.43
1196	AMEX	EMHY	Fri, Jan 13, 2017	49.25	49.64	49.22	49.45
1195	AMEX	EMHY	Thu, Jan 12, 2017	49.28	49.34	49.20	49.29
1194	AMEX	EMHY	Wed, Jan 11, 2017	49.06	49.21	48.98	49.16
1193	AMEX	EMHY	Tue, Jan 10, 2017	49.31	49.32	49.08	49.08
1192	AMEX	EMHY	Mon, Jan 9, 2017	49.28	49.33	49.10	49.33
1191	AMEX	EMHY	Fri, Jan 6, 2017	49.26	49.32	49.10	49.32
1190	AMEX	EMHY	Thu, Jan 5, 2017	49.08	49.29	49.04	49.29
1189	AMEX	EMHY	Wed, Jan 4, 2017	48.93	48.96	48.87	48.90
1188	AMEX	EMHY	Tue, Jan 3, 2017	48.61	48.80	48.61	48.69
1187	AMEX	EMHY	Fri, Dec 30, 2016	48.46	48.74	48.46	48.68
1186	AMEX	EMHY	Thu, Dec 29, 2016	48.40	48.61	48.40	48.60
1185	AMEX	EMHY	Wed, Dec 28, 2016	48.28	48.52	48.28	48.49
1184	AMEX	EMHY	Tue, Dec 27, 2016	48.26	48.36	48.23	48.25
1183	AMEX	EMHY	Fri, Dec 23, 2016	48.22	48.39	48.21	48.27
1182	AMEX	EMHY	Thu, Dec 22, 2016	48.21	48.30	48.18	48.26
1181	AMEX	EMHY	Wed, Dec 21, 2016	48.52	48.63	48.50	48.18
1180	AMEX	EMHY	Tue, Dec 20, 2016	48.47	48.53	48.44	48.45
1179	AMEX	EMHY	Mon, Dec 19, 2016	48.41	48.49	48.33	48.40
1178	AMEX	EMHY	Fri, Dec 16, 2016	48.28	48.33	48.19	48.29
1177	AMEX	EMHY	Thu, Dec 15, 2016	48.30	48.36	48.11	48.11
1176	AMEX	EMHY	Wed, Dec 14, 2016	48.60	48.76	48.37	48.37
1175	AMEX	EMHY	Tue, Dec 13, 2016	48.53	48.61	48.46	48.50
1174	AMEX	EMHY	Mon, Dec 12, 2016	48.54	48.54	48.39	48.42
1173	AMEX	EMHY	Fri, Dec 9, 2016	48.58	48.59	48.35	48.37
1172	AMEX	EMHY	Thu, Dec 8, 2016	48.41	48.59	48.41	48.56
1171	AMEX	EMHY	Wed, Dec 7, 2016	48.40	48.62	48.40	48.62
1170	AMEX	EMHY	Tue, Dec 6, 2016	48.02	48.31	48.02	48.31
1169	AMEX	EMHY	Mon, Dec 5, 2016	47.74	48.04	47.74	47.99
1168	AMEX	EMHY	Fri, Dec 2, 2016	47.60	47.84	47.60	47.70
1167	AMEX	EMHY	Thu, Dec 1, 2016	47.91	47.91	47.62	47.62
1166	AMEX	EMHY	Wed, Nov 30, 2016	48.22	48.31	48.12	47.90
1165	AMEX	EMHY	Tue, Nov 29, 2016	48.19	48.32	48.13	48.16
1164	AMEX	EMHY	Mon, Nov 28, 2016	48.35	48.38	48.02	48.21
1163	AMEX	EMHY	Fri, Nov 25, 2016	48.23	48.30	48.12	48.30
1162	AMEX	EMHY	Wed, Nov 23, 2016	48.23	48.24	48.05	48.18
1161	AMEX	EMHY	Tue, Nov 22, 2016	48.41	48.43	48.29	48.43
1160	AMEX	EMHY	Mon, Nov 21, 2016	48.35	48.39	48.22	48.29
1159	AMEX	EMHY	Fri, Nov 18, 2016	48.35	48.36	48.08	48.10
1158	AMEX	EMHY	Thu, Nov 17, 2016	48.46	48.66	48.30	48.41
1157	AMEX	EMHY	Wed, Nov 16, 2016	48.06	48.33	47.91	48.30
1156	AMEX	EMHY	Tue, Nov 15, 2016	48.15	48.28	48.07	48.28
1155	AMEX	EMHY	Mon, Nov 14, 2016	47.36	47.74	47.33	47.57
1154	AMEX	EMHY	Fri, Nov 11, 2016	48.23	48.35	47.91	48.00
1153	AMEX	EMHY	Thu, Nov 10, 2016	49.02	49.50	48.41	48.46
1152	AMEX	EMHY	Wed, Nov 9, 2016	49.60	49.76	49.42	49.52
1151	AMEX	EMHY	Tue, Nov 8, 2016	49.97	50.20	49.93	50.11
1150	AMEX	EMHY	Mon, Nov 7, 2016	49.82	49.91	49.77	49.81
1149	AMEX	EMHY	Fri, Nov 4, 2016	49.59	49.72	49.57	49.58
1148	AMEX	EMHY	Thu, Nov 3, 2016	49.63	49.90	49.63	49.68
1147	AMEX	EMHY	Wed, Nov 2, 2016	49.75	49.75	49.56	49.62
1146	AMEX	EMHY	Tue, Nov 1, 2016	49.88	49.88	49.73	49.80
1145	AMEX	EMHY	Mon, Oct 31, 2016	50.09	50.13	49.90	49.76
1144	AMEX	EMHY	Fri, Oct 28, 2016	50.25	50.25	49.86	50.07
1143	AMEX	EMHY	Thu, Oct 27, 2016	50.98	50.98	50.03	50.06
1142	AMEX	EMHY	Wed, Oct 26, 2016	50.67	50.68	50.39	50.39
1141	AMEX	EMHY	Tue, Oct 25, 2016	50.77	50.81	50.69	50.78
1140	AMEX	EMHY	Mon, Oct 24, 2016	50.56	50.75	50.56	50.75
1139	AMEX	EMHY	Fri, Oct 21, 2016	50.54	50.60	50.45	50.53
1138	AMEX	EMHY	Thu, Oct 20, 2016	50.27	50.56	50.27	50.54
1137	AMEX	EMHY	Wed, Oct 19, 2016	50.17	50.42	50.16	50.35
1136	AMEX	EMHY	Tue, Oct 18, 2016	50.10	50.29	50.08	50.21
1135	AMEX	EMHY	Mon, Oct 17, 2016	50.17	50.34	50.16	50.19
1134	AMEX	EMHY	Fri, Oct 14, 2016	50.39	50.52	50.27	50.27
1133	AMEX	EMHY	Thu, Oct 13, 2016	50.25	50.53	50.25	50.44
1132	AMEX	EMHY	Wed, Oct 12, 2016	50.36	50.46	50.22	50.31
1131	AMEX	EMHY	Tue, Oct 11, 2016	50.44	50.44	50.21	50.27
1130	AMEX	EMHY	Mon, Oct 10, 2016	50.29	50.51	50.28	50.51
1129	AMEX	EMHY	Fri, Oct 7, 2016	50.31	50.37	50.18	50.35
1128	AMEX	EMHY	Thu, Oct 6, 2016	50.32	50.49	50.31	50.46
1127	AMEX	EMHY	Wed, Oct 5, 2016	50.46	50.52	50.33	50.34
1126	AMEX	EMHY	Tue, Oct 4, 2016	50.59	50.74	50.36	50.36
1125	AMEX	EMHY	Mon, Oct 3, 2016	50.38	50.61	50.38	50.51
1124	AMEX	EMHY	Fri, Sep 30, 2016	50.53	50.67	50.53	50.53
1123	AMEX	EMHY	Thu, Sep 29, 2016	50.68	50.68	50.50	50.50
1122	AMEX	EMHY	Wed, Sep 28, 2016	50.40	50.66	50.40	50.66
1121	AMEX	EMHY	Tue, Sep 27, 2016	50.64	50.65	50.45	50.64
1120	AMEX	EMHY	Mon, Sep 26, 2016	50.61	50.61	50.47	50.48
1119	AMEX	EMHY	Fri, Sep 23, 2016	50.67	50.79	50.65	50.72
1118	AMEX	EMHY	Thu, Sep 22, 2016	50.70	50.85	50.65	50.65
1117	AMEX	EMHY	Wed, Sep 21, 2016	50.19	50.45	50.19	50.45
1116	AMEX	EMHY	Tue, Sep 20, 2016	49.93	50.09	49.93	49.93
1115	AMEX	EMHY	Mon, Sep 19, 2016	49.89	49.93	49.80	49.86
1114	AMEX	EMHY	Fri, Sep 16, 2016	49.90	49.90	49.70	49.70
1113	AMEX	EMHY	Thu, Sep 15, 2016	49.75	49.88	49.71	49.72
1112	AMEX	EMHY	Wed, Sep 14, 2016	50.00	50.00	49.77	49.77
1111	AMEX	EMHY	Tue, Sep 13, 2016	50.09	50.29	49.84	49.84
1110	AMEX	EMHY	Mon, Sep 12, 2016	50.15	50.17	50.00	50.16
1109	AMEX	EMHY	Fri, Sep 9, 2016	50.48	50.54	50.25	50.25
1108	AMEX	EMHY	Thu, Sep 8, 2016	50.80	50.88	50.66	50.79
1107	AMEX	EMHY	Wed, Sep 7, 2016	50.35	50.90	50.35	50.82
1106	AMEX	EMHY	Tue, Sep 6, 2016	50.28	50.49	50.28	50.49
1105	AMEX	EMHY	Fri, Sep 2, 2016	50.26	50.32	50.16	50.32
1104	AMEX	EMHY	Thu, Sep 1, 2016	50.05	50.30	50.01	50.06
1103	AMEX	EMHY	Wed, Aug 31, 2016	50.67	50.67	50.43	50.25
1102	AMEX	EMHY	Tue, Aug 30, 2016	50.50	50.68	50.48	50.58
1101	AMEX	EMHY	Mon, Aug 29, 2016	50.55	50.59	50.47	50.59
1100	AMEX	EMHY	Fri, Aug 26, 2016	50.50	50.61	50.38	50.38
1099	AMEX	EMHY	Thu, Aug 25, 2016	50.40	50.54	50.35	50.45
1098	AMEX	EMHY	Wed, Aug 24, 2016	50.56	50.57	50.46	50.57
1097	AMEX	EMHY	Tue, Aug 23, 2016	50.50	50.64	50.42	50.47
1096	AMEX	EMHY	Mon, Aug 22, 2016	50.45	50.56	50.39	50.40
1095	AMEX	EMHY	Fri, Aug 19, 2016	50.47	50.63	50.44	50.47
1094	AMEX	EMHY	Thu, Aug 18, 2016	50.64	50.66	50.45	50.54
1093	AMEX	EMHY	Wed, Aug 17, 2016	50.48	50.53	50.37	50.46
1092	AMEX	EMHY	Tue, Aug 16, 2016	50.58	50.64	50.43	50.64
1091	AMEX	EMHY	Mon, Aug 15, 2016	50.36	50.49	50.36	50.46
1090	AMEX	EMHY	Fri, Aug 12, 2016	50.37	50.51	50.24	50.43
1089	AMEX	EMHY	Thu, Aug 11, 2016	50.17	50.36	50.17	50.28
1088	AMEX	EMHY	Wed, Aug 10, 2016	50.16	50.36	50.13	50.29
1087	AMEX	EMHY	Tue, Aug 9, 2016	50.07	50.27	50.05	50.20
1086	AMEX	EMHY	Mon, Aug 8, 2016	50.00	50.05	49.88	50.05
1085	AMEX	EMHY	Fri, Aug 5, 2016	49.82	49.83	49.66	49.74
1084	AMEX	EMHY	Thu, Aug 4, 2016	49.74	49.80	49.60	49.61
1083	AMEX	EMHY	Wed, Aug 3, 2016	49.45	49.57	49.41	49.57
1082	AMEX	EMHY	Tue, Aug 2, 2016	49.60	49.75	49.51	49.51
1081	AMEX	EMHY	Mon, Aug 1, 2016	50.00	50.00	49.68	49.78
1080	AMEX	EMHY	Fri, Jul 29, 2016	49.95	50.05	49.90	49.78
1079	AMEX	EMHY	Thu, Jul 28, 2016	49.85	49.95	49.84	49.88
1078	AMEX	EMHY	Wed, Jul 27, 2016	49.62	49.95	49.62	49.93
1077	AMEX	EMHY	Tue, Jul 26, 2016	49.65	49.82	49.65	49.77
1076	AMEX	EMHY	Mon, Jul 25, 2016	49.94	49.96	49.72	49.86
1075	AMEX	EMHY	Fri, Jul 22, 2016	49.88	49.90	49.75	49.75
1074	AMEX	EMHY	Thu, Jul 21, 2016	49.84	49.91	49.77	49.91
1073	AMEX	EMHY	Wed, Jul 20, 2016	49.68	49.87	49.66	49.81
1072	AMEX	EMHY	Tue, Jul 19, 2016	49.66	49.85	49.65	49.74
1071	AMEX	EMHY	Mon, Jul 18, 2016	49.65	49.84	49.63	49.75
1070	AMEX	EMHY	Fri, Jul 15, 2016	49.77	49.91	49.70	49.85
1069	AMEX	EMHY	Thu, Jul 14, 2016	49.70	49.93	49.70	49.91
1068	AMEX	EMHY	Wed, Jul 13, 2016	49.75	49.92	49.71	49.92
1067	AMEX	EMHY	Tue, Jul 12, 2016	49.67	49.89	49.67	49.86
1066	AMEX	EMHY	Mon, Jul 11, 2016	49.74	49.79	49.57	49.76
1065	AMEX	EMHY	Fri, Jul 8, 2016	49.48	49.57	49.26	49.53
1064	AMEX	EMHY	Thu, Jul 7, 2016	49.20	49.43	49.18	49.34
1063	AMEX	EMHY	Wed, Jul 6, 2016	49.10	49.37	49.10	49.37
1062	AMEX	EMHY	Tue, Jul 5, 2016	49.11	49.33	49.08	49.25
1061	AMEX	EMHY	Fri, Jul 1, 2016	49.25	49.25	49.00	49.09
1060	AMEX	EMHY	Thu, Jun 30, 2016	49.08	49.54	48.85	49.10
1059	AMEX	EMHY	Wed, Jun 29, 2016	48.86	49.14	48.74	48.98
1058	AMEX	EMHY	Tue, Jun 28, 2016	48.40	48.51	48.28	48.51
1057	AMEX	EMHY	Mon, Jun 27, 2016	48.35	48.35	48.14	48.14
1056	AMEX	EMHY	Fri, Jun 24, 2016	48.34	48.40	48.26	48.36
1055	AMEX	EMHY	Thu, Jun 23, 2016	48.52	48.73	48.51	48.73
1054	AMEX	EMHY	Wed, Jun 22, 2016	48.28	48.41	48.27	48.37
1053	AMEX	EMHY	Tue, Jun 21, 2016	48.26	48.43	48.18	48.29
1052	AMEX	EMHY	Mon, Jun 20, 2016	48.20	48.25	48.14	48.15
1051	AMEX	EMHY	Fri, Jun 17, 2016	48.05	48.16	47.85	47.91
1050	AMEX	EMHY	Thu, Jun 16, 2016	47.79	48.08	47.79	47.90
1049	AMEX	EMHY	Wed, Jun 15, 2016	48.01	48.06	47.75	48.06
1048	AMEX	EMHY	Tue, Jun 14, 2016	47.89	47.98	47.72	47.74
1047	AMEX	EMHY	Mon, Jun 13, 2016	48.38	48.38	48.03	48.03
1046	AMEX	EMHY	Fri, Jun 10, 2016	48.08	48.44	48.08	48.36
1045	AMEX	EMHY	Thu, Jun 9, 2016	48.25	48.56	48.25	48.39
1044	AMEX	EMHY	Wed, Jun 8, 2016	48.28	48.46	48.28	48.39
1043	AMEX	EMHY	Tue, Jun 7, 2016	48.20	48.38	48.17	48.29
1042	AMEX	EMHY	Mon, Jun 6, 2016	47.92	48.11	47.92	48.09
1041	AMEX	EMHY	Fri, Jun 3, 2016	47.57	47.96	47.57	47.91
1040	AMEX	EMHY	Thu, Jun 2, 2016	47.64	47.66	47.51	47.66
1039	AMEX	EMHY	Wed, Jun 1, 2016	47.34	47.61	47.34	47.58
1038	AMEX	EMHY	Tue, May 31, 2016	47.69	47.79	47.48	47.46
1037	AMEX	EMHY	Fri, May 27, 2016	47.90	47.93	47.62	47.81
1036	AMEX	EMHY	Thu, May 26, 2016	47.85	47.88	47.65	47.87
1035	AMEX	EMHY	Wed, May 25, 2016	47.62	47.85	47.62	47.79
1034	AMEX	EMHY	Tue, May 24, 2016	47.40	47.69	47.40	47.69
1033	AMEX	EMHY	Mon, May 23, 2016	47.51	47.65	47.50	47.60
1032	AMEX	EMHY	Fri, May 20, 2016	47.67	47.67	47.49	47.62
1031	AMEX	EMHY	Thu, May 19, 2016	47.40	47.54	47.36	47.52
1030	AMEX	EMHY	Wed, May 18, 2016	47.70	47.88	47.70	47.72
1029	AMEX	EMHY	Tue, May 17, 2016	47.84	47.99	47.84	47.95
1028	AMEX	EMHY	Mon, May 16, 2016	47.85	48.08	47.85	48.06
1027	AMEX	EMHY	Fri, May 13, 2016	47.78	47.95	47.78	47.95
1026	AMEX	EMHY	Thu, May 12, 2016	47.73	47.86	47.73	47.86
1025	AMEX	EMHY	Wed, May 11, 2016	47.66	47.79	47.66	47.78
1024	AMEX	EMHY	Tue, May 10, 2016	47.48	47.65	47.48	47.59
1023	AMEX	EMHY	Mon, May 9, 2016	47.47	47.54	47.47	47.51
1022	AMEX	EMHY	Fri, May 6, 2016	47.52	47.62	47.47	47.61
1021	AMEX	EMHY	Thu, May 5, 2016	47.55	47.58	47.40	47.57
1020	AMEX	EMHY	Wed, May 4, 2016	47.43	47.57	47.38	47.40
1019	AMEX	EMHY	Tue, May 3, 2016	47.66	47.83	47.60	47.60
1018	AMEX	EMHY	Mon, May 2, 2016	48.00	48.00	47.77	47.86
1017	AMEX	EMHY	Fri, Apr 29, 2016	48.15	48.15	48.07	47.88
1016	AMEX	EMHY	Thu, Apr 28, 2016	47.73	48.11	47.73	48.11
1015	AMEX	EMHY	Wed, Apr 27, 2016	47.75	47.92	47.68	47.90
1014	AMEX	EMHY	Tue, Apr 26, 2016	47.50	47.68	47.48	47.68
1013	AMEX	EMHY	Mon, Apr 25, 2016	47.81	47.81	47.45	47.50
1012	AMEX	EMHY	Fri, Apr 22, 2016	47.86	47.99	47.67	47.76
1011	AMEX	EMHY	Thu, Apr 21, 2016	48.03	48.04	47.73	47.78
1010	AMEX	EMHY	Wed, Apr 20, 2016	47.94	47.95	47.87	47.89
1009	AMEX	EMHY	Tue, Apr 19, 2016	47.70	47.89	47.70	47.89
1008	AMEX	EMHY	Mon, Apr 18, 2016	47.48	47.61	47.41	47.61
1007	AMEX	EMHY	Fri, Apr 15, 2016	47.70	47.70	47.53	47.60
1006	AMEX	EMHY	Thu, Apr 14, 2016	47.52	47.68	47.52	47.61
1005	AMEX	EMHY	Wed, Apr 13, 2016	47.09	47.50	47.09	47.42
1004	AMEX	EMHY	Tue, Apr 12, 2016	46.97	47.05	46.96	47.04
1003	AMEX	EMHY	Mon, Apr 11, 2016	46.72	46.96	46.72	46.87
1002	AMEX	EMHY	Fri, Apr 8, 2016	46.74	46.77	46.72	46.73
1001	AMEX	EMHY	Thu, Apr 7, 2016	46.76	46.76	46.58	46.63
1000	AMEX	EMHY	Wed, Apr 6, 2016	46.78	46.91	46.77	46.78
999	AMEX	EMHY	Tue, Apr 5, 2016	46.98	46.98	46.98	46.85
998	AMEX	EMHY	Mon, Apr 4, 2016	47.09	47.09	46.84	46.98
997	AMEX	EMHY	Fri, Apr 1, 2016	46.93	46.99	46.81	46.99
996	AMEX	EMHY	Thu, Mar 31, 2016	47.04	47.19	47.04	47.09
995	AMEX	EMHY	Wed, Mar 30, 2016	46.90	47.04	46.76	46.97
994	AMEX	EMHY	Tue, Mar 29, 2016	46.55	46.85	46.54	46.80
993	AMEX	EMHY	Mon, Mar 28, 2016	46.40	48.50	46.40	46.72
992	AMEX	EMHY	Thu, Mar 24, 2016	46.93	46.93	46.49	46.55
991	AMEX	EMHY	Wed, Mar 23, 2016	46.99	46.99	46.62	46.62
990	AMEX	EMHY	Tue, Mar 22, 2016	47.02	47.02	46.84	46.84
989	AMEX	EMHY	Mon, Mar 21, 2016	46.74	47.00	46.74	46.89
988	AMEX	EMHY	Fri, Mar 18, 2016	46.61	46.86	46.61	46.86
987	AMEX	EMHY	Thu, Mar 17, 2016	46.37	46.69	46.37	46.51
986	AMEX	EMHY	Wed, Mar 16, 2016	46.04	46.24	45.96	46.20
985	AMEX	EMHY	Tue, Mar 15, 2016	46.25	46.25	46.07	46.12
984	AMEX	EMHY	Mon, Mar 14, 2016	46.30	46.40	46.21	46.27
983	AMEX	EMHY	Fri, Mar 11, 2016	45.92	45.92	45.92	46.40
982	AMEX	EMHY	Thu, Mar 10, 2016	45.94	45.94	45.94	45.92
981	AMEX	EMHY	Wed, Mar 9, 2016	45.78	46.05	45.78	45.94
980	AMEX	EMHY	Tue, Mar 8, 2016	46.06	46.06	45.84	45.89
979	AMEX	EMHY	Mon, Mar 7, 2016	46.15	46.15	46.06	46.14
978	AMEX	EMHY	Fri, Mar 4, 2016	45.98	46.06	45.97	46.06
977	AMEX	EMHY	Thu, Mar 3, 2016	45.61	45.61	45.61	45.82
976	AMEX	EMHY	Wed, Mar 2, 2016	45.43	45.61	45.36	45.61
975	AMEX	EMHY	Tue, Mar 1, 2016	45.21	45.43	45.21	45.35
974	AMEX	EMHY	Mon, Feb 29, 2016	45.36	45.41	45.29	45.30
973	AMEX	EMHY	Fri, Feb 26, 2016	45.30	45.30	45.15	45.19
972	AMEX	EMHY	Thu, Feb 25, 2016	45.18	45.18	44.89	45.17
971	AMEX	EMHY	Wed, Feb 24, 2016	44.78	45.03	44.78	44.96
970	AMEX	EMHY	Tue, Feb 23, 2016	45.10	45.10	44.92	45.06
969	AMEX	EMHY	Mon, Feb 22, 2016	44.73	45.01	44.61	45.01
968	AMEX	EMHY	Fri, Feb 19, 2016	44.04	44.73	44.04	44.73
967	AMEX	EMHY	Thu, Feb 18, 2016	44.46	44.80	44.46	44.59
966	AMEX	EMHY	Wed, Feb 17, 2016	43.90	44.61	43.90	44.54
965	AMEX	EMHY	Tue, Feb 16, 2016	43.86	43.94	43.76	43.83
964	AMEX	EMHY	Fri, Feb 12, 2016	43.96	44.11	43.76	43.94
963	AMEX	EMHY	Thu, Feb 11, 2016	43.86	44.04	43.85	43.87
962	AMEX	EMHY	Wed, Feb 10, 2016	44.10	44.37	44.10	44.30
961	AMEX	EMHY	Tue, Feb 9, 2016	44.13	44.35	44.13	44.20
960	AMEX	EMHY	Mon, Feb 8, 2016	44.30	44.46	44.29	44.31
959	AMEX	EMHY	Fri, Feb 5, 2016	44.49	44.57	44.49	44.57
958	AMEX	EMHY	Thu, Feb 4, 2016	44.42	44.62	44.42	44.59
957	AMEX	EMHY	Wed, Feb 3, 2016	44.31	44.49	44.28	44.46
956	AMEX	EMHY	Tue, Feb 2, 2016	44.28	44.35	44.23	44.23
955	AMEX	EMHY	Mon, Feb 1, 2016	44.36	44.50	44.36	44.39
954	AMEX	EMHY	Fri, Jan 29, 2016	44.82	44.99	44.75	44.89
953	AMEX	EMHY	Thu, Jan 28, 2016	44.60	44.70	44.34	44.60
952	AMEX	EMHY	Wed, Jan 27, 2016	44.11	44.48	44.11	44.33
951	AMEX	EMHY	Tue, Jan 26, 2016	44.00	44.27	44.00	44.09
950	AMEX	EMHY	Mon, Jan 25, 2016	44.14	44.35	44.06	44.06
949	AMEX	EMHY	Fri, Jan 22, 2016	44.31	44.34	44.13	44.21
948	AMEX	EMHY	Thu, Jan 21, 2016	43.64	43.92	43.64	43.78
947	AMEX	EMHY	Wed, Jan 20, 2016	43.67	43.80	43.51	43.77
946	AMEX	EMHY	Tue, Jan 19, 2016	44.05	44.06	43.86	43.86
945	AMEX	EMHY	Fri, Jan 15, 2016	43.79	44.05	43.63	43.63
944	AMEX	EMHY	Thu, Jan 14, 2016	44.25	44.44	44.24	44.43
943	AMEX	EMHY	Wed, Jan 13, 2016	44.54	44.63	44.34	44.34
942	AMEX	EMHY	Tue, Jan 12, 2016	44.73	44.84	44.53	44.53
941	AMEX	EMHY	Mon, Jan 11, 2016	44.94	44.94	44.72	44.73
940	AMEX	EMHY	Fri, Jan 8, 2016	44.90	45.01	44.85	44.85
939	AMEX	EMHY	Thu, Jan 7, 2016	44.86	44.95	44.74	44.76
938	AMEX	EMHY	Wed, Jan 6, 2016	44.91	45.06	44.91	44.94
937	AMEX	EMHY	Tue, Jan 5, 2016	44.96	45.09	44.92	45.04
936	AMEX	EMHY	Mon, Jan 4, 2016	44.90	45.07	44.89	44.91
935	AMEX	EMHY	Thu, Dec 31, 2015	45.01	45.30	45.01	45.05
934	AMEX	EMHY	Wed, Dec 30, 2015	44.97	45.21	44.95	45.08
933	AMEX	EMHY	Tue, Dec 29, 2015	44.95	45.14	44.94	44.97
932	AMEX	EMHY	Mon, Dec 28, 2015	44.98	44.98	44.90	44.91
931	AMEX	EMHY	Thu, Dec 24, 2015	45.18	45.18	44.87	44.93
930	AMEX	EMHY	Wed, Dec 23, 2015	45.29	45.52	44.98	45.22
929	AMEX	EMHY	Tue, Dec 22, 2015	45.10	45.19	45.00	45.07
928	AMEX	EMHY	Mon, Dec 21, 2015	45.17	45.33	45.00	45.31
927	AMEX	EMHY	Fri, Dec 18, 2015	45.07	45.42	45.07	45.35
926	AMEX	EMHY	Thu, Dec 17, 2015	45.21	45.34	45.15	45.29
925	AMEX	EMHY	Wed, Dec 16, 2015	45.23	45.30	45.01	45.12
924	AMEX	EMHY	Tue, Dec 15, 2015	45.16	45.36	45.08	45.22
923	AMEX	EMHY	Mon, Dec 14, 2015	45.01	45.20	44.95	44.98
922	AMEX	EMHY	Fri, Dec 11, 2015	45.55	45.71	45.15	45.17
921	AMEX	EMHY	Thu, Dec 10, 2015	45.87	46.07	45.86	45.99
920	AMEX	EMHY	Wed, Dec 9, 2015	45.93	46.10	45.85	45.98
919	AMEX	EMHY	Tue, Dec 8, 2015	46.10	46.14	45.88	45.97
918	AMEX	EMHY	Mon, Dec 7, 2015	45.84	46.20	45.84	45.98
917	AMEX	EMHY	Fri, Dec 4, 2015	46.00	46.11	45.92	45.93
916	AMEX	EMHY	Thu, Dec 3, 2015	46.08	46.19	45.87	45.89
915	AMEX	EMHY	Wed, Dec 2, 2015	46.22	46.34	46.09	46.10
914	AMEX	EMHY	Tue, Dec 1, 2015	46.50	46.50	46.28	46.42
913	AMEX	EMHY	Mon, Nov 30, 2015	46.96	46.96	46.60	46.60
912	AMEX	EMHY	Fri, Nov 27, 2015	46.74	47.80	46.74	46.81
911	AMEX	EMHY	Wed, Nov 25, 2015	46.85	46.99	46.85	46.86
910	AMEX	EMHY	Tue, Nov 24, 2015	46.91	47.24	46.91	46.94
909	AMEX	EMHY	Mon, Nov 23, 2015	47.25	47.28	47.08	47.24
908	AMEX	EMHY	Fri, Nov 20, 2015	47.11	47.24	46.96	47.24
907	AMEX	EMHY	Thu, Nov 19, 2015	46.78	46.89	46.74	46.87
906	AMEX	EMHY	Wed, Nov 18, 2015	46.41	46.78	46.41	46.61
905	AMEX	EMHY	Tue, Nov 17, 2015	46.36	46.54	46.36	46.54
904	AMEX	EMHY	Mon, Nov 16, 2015	46.34	46.45	46.21	46.45
903	AMEX	EMHY	Fri, Nov 13, 2015	46.54	46.54	46.40	46.47
902	AMEX	EMHY	Thu, Nov 12, 2015	46.49	46.68	46.37	46.37
901	AMEX	EMHY	Wed, Nov 11, 2015	46.45	46.58	46.41	46.42
900	AMEX	EMHY	Tue, Nov 10, 2015	46.56	46.62	46.45	46.62
899	AMEX	EMHY	Mon, Nov 9, 2015	46.78	46.78	46.53	46.59
898	AMEX	EMHY	Fri, Nov 6, 2015	47.06	47.06	46.67	46.90
897	AMEX	EMHY	Thu, Nov 5, 2015	47.15	47.23	47.02	47.10
896	AMEX	EMHY	Wed, Nov 4, 2015	47.09	47.17	46.93	46.97
895	AMEX	EMHY	Tue, Nov 3, 2015	46.76	46.94	46.72	46.84
894	AMEX	EMHY	Mon, Nov 2, 2015	46.48	46.68	46.48	46.57
893	AMEX	EMHY	Fri, Oct 30, 2015	46.60	46.78	46.46	46.76
892	AMEX	EMHY	Thu, Oct 29, 2015	46.73	46.82	46.58	46.67
891	AMEX	EMHY	Wed, Oct 28, 2015	46.88	47.01	46.67	46.90
890	AMEX	EMHY	Tue, Oct 27, 2015	47.01	47.03	46.90	46.93
889	AMEX	EMHY	Mon, Oct 26, 2015	46.97	47.07	46.96	47.04
888	AMEX	EMHY	Fri, Oct 23, 2015	46.82	47.01	46.81	46.89
887	AMEX	EMHY	Thu, Oct 22, 2015	46.61	46.84	46.61	46.71
886	AMEX	EMHY	Wed, Oct 21, 2015	46.69	46.73	46.53	46.69
885	AMEX	EMHY	Tue, Oct 20, 2015	46.72	46.87	46.68	46.81
884	AMEX	EMHY	Mon, Oct 19, 2015	46.89	46.94	46.80	46.81
883	AMEX	EMHY	Fri, Oct 16, 2015	46.65	46.91	46.65	46.88
882	AMEX	EMHY	Thu, Oct 15, 2015	46.46	46.59	46.44	46.54
881	AMEX	EMHY	Wed, Oct 14, 2015	46.41	46.42	46.20	46.27
880	AMEX	EMHY	Tue, Oct 13, 2015	46.32	46.46	46.25	46.34
879	AMEX	EMHY	Mon, Oct 12, 2015	46.52	46.53	46.33	46.51
878	AMEX	EMHY	Fri, Oct 9, 2015	46.39	46.45	46.29	46.45
877	AMEX	EMHY	Thu, Oct 8, 2015	46.12	46.25	46.04	46.14
876	AMEX	EMHY	Wed, Oct 7, 2015	46.16	46.38	46.05	46.05
875	AMEX	EMHY	Tue, Oct 6, 2015	45.78	45.91	45.73	45.87
874	AMEX	EMHY	Mon, Oct 5, 2015	45.53	45.76	45.51	45.64
873	AMEX	EMHY	Fri, Oct 2, 2015	45.08	45.44	45.08	45.44
872	AMEX	EMHY	Thu, Oct 1, 2015	44.97	45.10	44.97	45.03
871	AMEX	EMHY	Wed, Sep 30, 2015	44.81	45.20	44.81	45.19
870	AMEX	EMHY	Tue, Sep 29, 2015	45.10	45.10	44.76	44.79
869	AMEX	EMHY	Mon, Sep 28, 2015	45.29	45.30	45.04	45.07
868	AMEX	EMHY	Fri, Sep 25, 2015	45.57	45.57	45.37	45.39
867	AMEX	EMHY	Thu, Sep 24, 2015	45.66	45.66	45.37	45.46
866	AMEX	EMHY	Wed, Sep 23, 2015	45.81	45.85	45.77	45.77
865	AMEX	EMHY	Tue, Sep 22, 2015	46.34	46.34	45.86	45.88
864	AMEX	EMHY	Mon, Sep 21, 2015	46.64	46.64	46.27	46.27
863	AMEX	EMHY	Fri, Sep 18, 2015	46.47	46.64	46.47	46.53
862	AMEX	EMHY	Thu, Sep 17, 2015	46.27	46.50	46.24	46.46
861	AMEX	EMHY	Wed, Sep 16, 2015	46.12	46.26	46.10	46.20
860	AMEX	EMHY	Tue, Sep 15, 2015	46.05	46.09	46.05	46.07
859	AMEX	EMHY	Mon, Sep 14, 2015	46.18	46.18	45.99	46.06
858	AMEX	EMHY	Fri, Sep 11, 2015	46.10	46.18	46.07	46.10
857	AMEX	EMHY	Thu, Sep 10, 2015	46.09	46.19	46.02	46.09
856	AMEX	EMHY	Wed, Sep 9, 2015	46.14	46.33	46.14	46.17
855	AMEX	EMHY	Tue, Sep 8, 2015	46.25	46.32	46.12	46.17
854	AMEX	EMHY	Fri, Sep 4, 2015	45.80	46.43	45.80	46.27
853	AMEX	EMHY	Thu, Sep 3, 2015	46.03	46.21	45.66	46.08
852	AMEX	EMHY	Wed, Sep 2, 2015	45.98	45.98	45.88	45.94
851	AMEX	EMHY	Tue, Sep 1, 2015	45.97	46.11	44.53	45.99
850	AMEX	EMHY	Mon, Aug 31, 2015	46.35	46.40	46.18	46.35
849	AMEX	EMHY	Fri, Aug 28, 2015	45.95	46.34	45.95	46.24
848	AMEX	EMHY	Thu, Aug 27, 2015	46.00	46.19	45.92	46.12
847	AMEX	EMHY	Wed, Aug 26, 2015	45.23	45.73	45.23	45.59
846	AMEX	EMHY	Tue, Aug 25, 2015	45.57	45.83	45.49	45.58
845	AMEX	EMHY	Mon, Aug 24, 2015	45.97	46.23	43.41	44.97
844	AMEX	EMHY	Fri, Aug 21, 2015	46.19	46.19	45.90	45.97
843	AMEX	EMHY	Thu, Aug 20, 2015	46.33	46.40	46.25	46.25
842	AMEX	EMHY	Wed, Aug 19, 2015	46.67	46.67	46.45	46.48
841	AMEX	EMHY	Tue, Aug 18, 2015	46.65	46.69	46.56	46.57
840	AMEX	EMHY	Mon, Aug 17, 2015	46.79	46.81	46.70	46.74
839	AMEX	EMHY	Fri, Aug 14, 2015	46.75	46.82	46.70	46.72
838	AMEX	EMHY	Thu, Aug 13, 2015	46.86	46.93	46.75	46.78
837	AMEX	EMHY	Wed, Aug 12, 2015	46.83	46.95	46.74	46.90
836	AMEX	EMHY	Tue, Aug 11, 2015	47.07	47.07	46.84	46.92
835	AMEX	EMHY	Mon, Aug 10, 2015	46.96	46.96	46.81	46.81
834	AMEX	EMHY	Fri, Aug 7, 2015	46.93	47.03	46.83	46.95
833	AMEX	EMHY	Thu, Aug 6, 2015	47.10	47.20	46.87	46.95
832	AMEX	EMHY	Wed, Aug 5, 2015	47.24	47.29	47.12	47.29
831	AMEX	EMHY	Tue, Aug 4, 2015	47.41	47.41	47.21	47.23
830	AMEX	EMHY	Mon, Aug 3, 2015	47.45	47.45	47.26	47.28
829	AMEX	EMHY	Fri, Jul 31, 2015	47.70	47.80	47.59	47.63
828	AMEX	EMHY	Thu, Jul 30, 2015	47.58	47.72	47.51	47.68
827	AMEX	EMHY	Wed, Jul 29, 2015	47.42	47.63	47.42	47.57
826	AMEX	EMHY	Tue, Jul 28, 2015	47.36	47.48	47.24	47.38
825	AMEX	EMHY	Mon, Jul 27, 2015	47.68	47.68	47.33	47.34
824	AMEX	EMHY	Fri, Jul 24, 2015	47.69	47.77	47.65	47.65
823	AMEX	EMHY	Thu, Jul 23, 2015	47.95	47.96	47.72	47.75
822	AMEX	EMHY	Wed, Jul 22, 2015	48.03	48.03	47.85	47.98
821	AMEX	EMHY	Tue, Jul 21, 2015	47.90	48.03	47.78	48.03
820	AMEX	EMHY	Mon, Jul 20, 2015	47.84	47.96	47.78	47.82
819	AMEX	EMHY	Fri, Jul 17, 2015	47.86	47.98	47.84	47.86
818	AMEX	EMHY	Thu, Jul 16, 2015	47.98	48.03	47.82	47.90
817	AMEX	EMHY	Wed, Jul 15, 2015	47.72	47.92	47.65	47.71
816	AMEX	EMHY	Tue, Jul 14, 2015	47.81	47.84	47.70	47.71
815	AMEX	EMHY	Mon, Jul 13, 2015	47.91	47.91	47.79	47.83
814	AMEX	EMHY	Fri, Jul 10, 2015	47.92	47.92	47.70	47.79
813	AMEX	EMHY	Thu, Jul 9, 2015	47.57	47.87	47.57	47.78
812	AMEX	EMHY	Wed, Jul 8, 2015	47.50	47.62	47.50	47.56
811	AMEX	EMHY	Tue, Jul 7, 2015	47.82	47.90	47.70	47.75
810	AMEX	EMHY	Mon, Jul 6, 2015	48.20	48.20	47.82	47.94
809	AMEX	EMHY	Thu, Jul 2, 2015	47.89	48.07	47.89	48.06
808	AMEX	EMHY	Wed, Jul 1, 2015	47.84	47.93	47.83	47.83
807	AMEX	EMHY	Tue, Jun 30, 2015	47.92	48.12	47.92	47.99
806	AMEX	EMHY	Mon, Jun 29, 2015	47.98	48.09	47.88	47.90
805	AMEX	EMHY	Fri, Jun 26, 2015	48.47	48.47	48.23	48.33
804	AMEX	EMHY	Thu, Jun 25, 2015	48.40	48.50	48.39	48.48
803	AMEX	EMHY	Wed, Jun 24, 2015	48.53	48.55	48.40	48.44
802	AMEX	EMHY	Tue, Jun 23, 2015	48.39	48.47	48.22	48.38
801	AMEX	EMHY	Mon, Jun 22, 2015	48.36	48.37	48.27	48.28
800	AMEX	EMHY	Fri, Jun 19, 2015	48.06	48.28	48.06	48.19
799	AMEX	EMHY	Thu, Jun 18, 2015	47.99	48.19	47.79	48.19
798	AMEX	EMHY	Wed, Jun 17, 2015	48.03	48.03	47.58	47.91
797	AMEX	EMHY	Tue, Jun 16, 2015	47.79	48.08	47.78	47.79
796	AMEX	EMHY	Mon, Jun 15, 2015	48.05	48.15	47.89	47.96
795	AMEX	EMHY	Fri, Jun 12, 2015	48.00	48.18	48.00	48.15
794	AMEX	EMHY	Thu, Jun 11, 2015	48.01	48.13	47.85	48.00
793	AMEX	EMHY	Wed, Jun 10, 2015	48.08	48.08	47.92	47.92
792	AMEX	EMHY	Tue, Jun 9, 2015	48.04	48.18	47.85	47.95
791	AMEX	EMHY	Mon, Jun 8, 2015	48.23	48.31	48.00	48.02
790	AMEX	EMHY	Fri, Jun 5, 2015	48.17	48.34	48.01	48.23
789	AMEX	EMHY	Thu, Jun 4, 2015	48.39	48.68	48.35	48.48
788	AMEX	EMHY	Wed, Jun 3, 2015	48.59	48.84	48.50	48.50
787	AMEX	EMHY	Tue, Jun 2, 2015	48.75	48.87	48.59	48.61
786	AMEX	EMHY	Mon, Jun 1, 2015	49.27	49.27	48.67	48.69
785	AMEX	EMHY	Fri, May 29, 2015	48.94	49.46	48.94	49.20
784	AMEX	EMHY	Thu, May 28, 2015	49.44	49.44	49.09	49.10
783	AMEX	EMHY	Wed, May 27, 2015	49.44	49.47	49.11	49.24
782	AMEX	EMHY	Tue, May 26, 2015	49.55	49.55	49.34	49.44
781	AMEX	EMHY	Fri, May 22, 2015	49.69	49.69	49.39	49.42
780	AMEX	EMHY	Thu, May 21, 2015	49.31	49.53	49.31	49.52
779	AMEX	EMHY	Wed, May 20, 2015	49.16	49.63	49.16	49.31
778	AMEX	EMHY	Tue, May 19, 2015	49.28	49.86	49.20	49.26
777	AMEX	EMHY	Mon, May 18, 2015	49.55	49.55	49.40	49.41
776	AMEX	EMHY	Fri, May 15, 2015	49.42	49.52	49.08	49.51
775	AMEX	EMHY	Thu, May 14, 2015	49.54	49.66	48.11	49.41
774	AMEX	EMHY	Wed, May 13, 2015	49.40	49.46	49.27	49.37
773	AMEX	EMHY	Tue, May 12, 2015	49.14	49.34	49.14	49.27
772	AMEX	EMHY	Mon, May 11, 2015	49.55	49.55	49.47	49.50
771	AMEX	EMHY	Fri, May 8, 2015	49.36	49.53	49.36	49.50
770	AMEX	EMHY	Thu, May 7, 2015	49.23	49.55	49.02	49.24
769	AMEX	EMHY	Wed, May 6, 2015	49.30	49.34	49.09	49.14
768	AMEX	EMHY	Tue, May 5, 2015	48.90	49.21	48.88	49.21
767	AMEX	EMHY	Mon, May 4, 2015	49.24	49.24	48.45	48.89
766	AMEX	EMHY	Fri, May 1, 2015	49.15	49.28	48.73	48.87
765	AMEX	EMHY	Thu, Apr 30, 2015	48.90	49.31	48.79	49.31
764	AMEX	EMHY	Wed, Apr 29, 2015	48.64	49.34	48.64	49.18
763	AMEX	EMHY	Tue, Apr 28, 2015	49.53	49.53	49.07	49.28
762	AMEX	EMHY	Mon, Apr 27, 2015	49.54	49.73	49.51	49.70
761	AMEX	EMHY	Fri, Apr 24, 2015	49.23	49.55	49.23	49.46
760	AMEX	EMHY	Thu, Apr 23, 2015	49.79	49.79	49.03	49.22
759	AMEX	EMHY	Wed, Apr 22, 2015	48.80	49.16	48.80	49.00
758	AMEX	EMHY	Tue, Apr 21, 2015	48.83	48.93	48.75	48.82
757	AMEX	EMHY	Mon, Apr 20, 2015	49.29	49.29	48.74	48.78
756	AMEX	EMHY	Fri, Apr 17, 2015	48.54	49.08	48.54	48.82
755	AMEX	EMHY	Thu, Apr 16, 2015	48.94	49.14	48.94	49.12
754	AMEX	EMHY	Wed, Apr 15, 2015	49.19	49.29	48.98	49.26
753	AMEX	EMHY	Tue, Apr 14, 2015	48.64	49.36	48.64	49.17
752	AMEX	EMHY	Mon, Apr 13, 2015	49.09	49.18	48.95	48.96
751	AMEX	EMHY	Fri, Apr 10, 2015	48.66	49.00	48.66	48.90
750	AMEX	EMHY	Thu, Apr 9, 2015	48.60	48.83	48.60	48.68
749	AMEX	EMHY	Wed, Apr 8, 2015	48.44	48.98	48.28	48.52
748	AMEX	EMHY	Tue, Apr 7, 2015	48.56	48.56	47.96	48.22
747	AMEX	EMHY	Mon, Apr 6, 2015	48.34	48.34	47.91	48.05
746	AMEX	EMHY	Thu, Apr 2, 2015	47.71	48.00	47.71	47.85
745	AMEX	EMHY	Wed, Apr 1, 2015	48.50	48.50	47.66	47.73
744	AMEX	EMHY	Tue, Mar 31, 2015	47.80	47.85	47.56	47.81
743	AMEX	EMHY	Mon, Mar 30, 2015	47.62	47.99	47.32	47.81
742	AMEX	EMHY	Fri, Mar 27, 2015	47.69	47.84	47.59	47.69
741	AMEX	EMHY	Thu, Mar 26, 2015	47.78	47.90	47.50	47.58
740	AMEX	EMHY	Wed, Mar 25, 2015	47.69	47.90	47.64	47.70
739	AMEX	EMHY	Tue, Mar 24, 2015	47.83	47.88	47.60	47.66
738	AMEX	EMHY	Mon, Mar 23, 2015	47.90	47.90	47.44	47.58
737	AMEX	EMHY	Fri, Mar 20, 2015	47.35	47.65	47.15	47.46
736	AMEX	EMHY	Thu, Mar 19, 2015	47.36	47.36	46.91	47.01
735	AMEX	EMHY	Wed, Mar 18, 2015	46.90	47.09	46.45	46.86
734	AMEX	EMHY	Tue, Mar 17, 2015	46.71	46.96	46.69	46.73
733	AMEX	EMHY	Mon, Mar 16, 2015	46.98	46.98	46.74	46.80
732	AMEX	EMHY	Fri, Mar 13, 2015	47.25	47.25	46.85	46.91
731	AMEX	EMHY	Thu, Mar 12, 2015	47.46	47.57	47.24	47.40
730	AMEX	EMHY	Wed, Mar 11, 2015	47.18	47.35	47.10	47.16
729	AMEX	EMHY	Tue, Mar 10, 2015	47.20	47.38	47.15	47.16
728	AMEX	EMHY	Mon, Mar 9, 2015	47.99	47.99	47.43	47.46
727	AMEX	EMHY	Fri, Mar 6, 2015	47.86	48.05	47.56	47.56
726	AMEX	EMHY	Thu, Mar 5, 2015	47.82	48.04	47.75	47.75
725	AMEX	EMHY	Wed, Mar 4, 2015	47.88	48.17	47.63	47.68
724	AMEX	EMHY	Tue, Mar 3, 2015	47.88	47.95	47.00	47.68
723	AMEX	EMHY	Mon, Mar 2, 2015	47.70	48.03	47.57	47.57
722	AMEX	EMHY	Fri, Feb 27, 2015	48.10	48.23	47.84	47.85
721	AMEX	EMHY	Thu, Feb 26, 2015	47.99	47.99	47.70	47.83
720	AMEX	EMHY	Wed, Feb 25, 2015	47.43	47.99	47.43	47.76
719	AMEX	EMHY	Tue, Feb 24, 2015	47.35	47.66	47.35	47.59
718	AMEX	EMHY	Mon, Feb 23, 2015	48.19	48.19	47.30	47.39
717	AMEX	EMHY	Fri, Feb 20, 2015	47.51	47.75	47.49	47.67
716	AMEX	EMHY	Thu, Feb 19, 2015	47.73	47.76	47.50	47.50
715	AMEX	EMHY	Wed, Feb 18, 2015	48.40	48.40	47.62	47.71
714	AMEX	EMHY	Tue, Feb 17, 2015	48.69	48.69	47.57	47.61
713	AMEX	EMHY	Fri, Feb 13, 2015	47.44	47.82	47.42	47.82
712	AMEX	EMHY	Thu, Feb 12, 2015	46.80	47.60	46.80	47.34
711	AMEX	EMHY	Wed, Feb 11, 2015	47.29	47.33	47.08	47.19
710	AMEX	EMHY	Tue, Feb 10, 2015	47.43	47.47	47.09	47.12
709	AMEX	EMHY	Mon, Feb 9, 2015	47.66	47.66	47.31	47.35
708	AMEX	EMHY	Fri, Feb 6, 2015	47.72	47.72	47.33	47.35
707	AMEX	EMHY	Thu, Feb 5, 2015	47.44	47.55	47.17	47.46
706	AMEX	EMHY	Wed, Feb 4, 2015	47.62	47.62	47.30	47.34
705	AMEX	EMHY	Tue, Feb 3, 2015	47.17	47.40	47.00	47.39
704	AMEX	EMHY	Mon, Feb 2, 2015	47.00	47.21	46.95	47.06
703	AMEX	EMHY	Fri, Jan 30, 2015	47.35	47.40	47.03	47.16
702	AMEX	EMHY	Thu, Jan 29, 2015	47.10	47.21	46.97	47.03
701	AMEX	EMHY	Wed, Jan 28, 2015	46.91	47.18	46.89	47.11
700	AMEX	EMHY	Tue, Jan 27, 2015	46.77	47.25	46.77	46.87
699	AMEX	EMHY	Mon, Jan 26, 2015	47.00	47.01	46.72	46.80
698	AMEX	EMHY	Fri, Jan 23, 2015	46.56	47.02	46.56	47.02
697	AMEX	EMHY	Thu, Jan 22, 2015	45.99	46.48	45.99	46.39
696	AMEX	EMHY	Wed, Jan 21, 2015	46.18	46.56	46.16	46.49
695	AMEX	EMHY	Tue, Jan 20, 2015	46.17	46.54	46.17	46.35
694	AMEX	EMHY	Fri, Jan 16, 2015	46.56	46.56	46.24	46.31
693	AMEX	EMHY	Thu, Jan 15, 2015	46.00	46.60	46.00	46.35
692	AMEX	EMHY	Wed, Jan 14, 2015	46.31	46.58	46.31	46.54
691	AMEX	EMHY	Tue, Jan 13, 2015	46.24	46.55	46.16	46.35
690	AMEX	EMHY	Mon, Jan 12, 2015	46.77	46.77	46.50	46.71
689	AMEX	EMHY	Fri, Jan 9, 2015	46.20	46.91	46.20	46.71
688	AMEX	EMHY	Thu, Jan 8, 2015	46.72	47.08	46.45	46.78
687	AMEX	EMHY	Wed, Jan 7, 2015	45.88	46.58	45.88	46.35
686	AMEX	EMHY	Tue, Jan 6, 2015	46.64	46.76	46.06	46.12
685	AMEX	EMHY	Mon, Jan 5, 2015	46.12	47.75	46.12	46.96
684	AMEX	EMHY	Fri, Jan 2, 2015	47.45	47.55	47.19	47.36
683	AMEX	EMHY	Wed, Dec 31, 2014	47.32	47.51	47.14	47.21
682	AMEX	EMHY	Tue, Dec 30, 2014	47.39	47.54	47.32	47.39
681	AMEX	EMHY	Mon, Dec 29, 2014	47.75	47.75	47.04	47.31
680	AMEX	EMHY	Fri, Dec 26, 2014	48.55	48.55	47.05	47.50
679	AMEX	EMHY	Wed, Dec 24, 2014	47.38	47.50	47.02	47.33
678	AMEX	EMHY	Tue, Dec 23, 2014	47.52	47.71	47.42	47.43
677	AMEX	EMHY	Mon, Dec 22, 2014	47.50	47.91	47.48	47.60
676	AMEX	EMHY	Fri, Dec 19, 2014	47.46	47.64	47.11	47.40
675	AMEX	EMHY	Thu, Dec 18, 2014	47.14	47.14	46.50	46.88
674	AMEX	EMHY	Wed, Dec 17, 2014	45.36	45.80	45.36	45.67
673	AMEX	EMHY	Tue, Dec 16, 2014	44.90	45.23	44.51	44.51
672	AMEX	EMHY	Mon, Dec 15, 2014	46.07	46.32	45.16	45.51
671	AMEX	EMHY	Fri, Dec 12, 2014	46.88	47.37	46.00	46.01
670	AMEX	EMHY	Thu, Dec 11, 2014	47.55	47.55	46.96	46.99
669	AMEX	EMHY	Wed, Dec 10, 2014	47.57	47.98	47.03	47.03
668	AMEX	EMHY	Tue, Dec 9, 2014	48.68	48.68	47.67	47.72
667	AMEX	EMHY	Mon, Dec 8, 2014	49.09	49.09	48.00	48.12
666	AMEX	EMHY	Fri, Dec 5, 2014	49.22	49.29	48.81	49.12
665	AMEX	EMHY	Thu, Dec 4, 2014	49.34	49.56	49.29	49.29
664	AMEX	EMHY	Wed, Dec 3, 2014	48.93	49.33	48.85	49.33
663	AMEX	EMHY	Tue, Dec 2, 2014	49.10	49.63	49.07	49.30
662	AMEX	EMHY	Mon, Dec 1, 2014	49.85	50.08	49.55	49.75
661	AMEX	EMHY	Fri, Nov 28, 2014	50.30	50.42	50.13	50.14
660	AMEX	EMHY	Wed, Nov 26, 2014	50.18	50.49	50.01	50.42
659	AMEX	EMHY	Tue, Nov 25, 2014	50.43	50.48	50.26	50.31
658	AMEX	EMHY	Mon, Nov 24, 2014	50.70	50.70	50.31	50.41
657	AMEX	EMHY	Fri, Nov 21, 2014	50.53	50.53	50.30	50.34
656	AMEX	EMHY	Thu, Nov 20, 2014	50.40	50.49	50.04	50.28
655	AMEX	EMHY	Wed, Nov 19, 2014	49.96	50.37	49.96	50.23
654	AMEX	EMHY	Tue, Nov 18, 2014	49.97	50.41	49.84	50.41
653	AMEX	EMHY	Mon, Nov 17, 2014	50.19	50.46	49.86	49.95
652	AMEX	EMHY	Fri, Nov 14, 2014	49.98	50.22	49.95	50.12
651	AMEX	EMHY	Thu, Nov 13, 2014	50.17	50.24	49.59	49.98
650	AMEX	EMHY	Wed, Nov 12, 2014	50.10	50.27	50.08	50.08
649	AMEX	EMHY	Tue, Nov 11, 2014	50.16	50.44	50.16	50.22
648	AMEX	EMHY	Mon, Nov 10, 2014	50.44	50.44	50.17	50.24
647	AMEX	EMHY	Fri, Nov 7, 2014	50.65	50.68	50.27	50.29
646	AMEX	EMHY	Thu, Nov 6, 2014	50.77	50.77	50.49	50.50
645	AMEX	EMHY	Wed, Nov 5, 2014	50.91	50.91	50.49	50.63
644	AMEX	EMHY	Tue, Nov 4, 2014	50.96	50.99	50.63	50.65
643	AMEX	EMHY	Mon, Nov 3, 2014	51.20	51.20	50.95	51.19
642	AMEX	EMHY	Fri, Oct 31, 2014	52.88	52.88	51.20	51.25
641	AMEX	EMHY	Thu, Oct 30, 2014	50.74	51.36	50.74	51.29
640	AMEX	EMHY	Wed, Oct 29, 2014	51.35	51.35	50.99	51.11
639	AMEX	EMHY	Tue, Oct 28, 2014	50.66	51.08	50.66	51.08
638	AMEX	EMHY	Mon, Oct 27, 2014	50.15	50.63	50.15	50.58
637	AMEX	EMHY	Fri, Oct 24, 2014	50.38	50.66	50.38	50.48
636	AMEX	EMHY	Thu, Oct 23, 2014	50.46	50.53	50.38	50.38
635	AMEX	EMHY	Wed, Oct 22, 2014	50.43	50.50	50.05	50.41
634	AMEX	EMHY	Tue, Oct 21, 2014	50.43	50.43	50.15	50.24
633	AMEX	EMHY	Mon, Oct 20, 2014	50.29	50.39	50.10	50.23
632	AMEX	EMHY	Fri, Oct 17, 2014	49.95	50.27	49.64	50.05
631	AMEX	EMHY	Thu, Oct 16, 2014	49.54	49.65	49.36	49.62
630	AMEX	EMHY	Wed, Oct 15, 2014	49.84	50.10	49.59	49.82
629	AMEX	EMHY	Tue, Oct 14, 2014	50.15	50.46	50.10	50.22
628	AMEX	EMHY	Mon, Oct 13, 2014	50.17	50.35	49.98	50.20
627	AMEX	EMHY	Fri, Oct 10, 2014	50.28	50.36	50.16	50.29
626	AMEX	EMHY	Thu, Oct 9, 2014	50.57	50.65	50.42	50.51
625	AMEX	EMHY	Wed, Oct 8, 2014	50.37	50.65	50.34	50.55
624	AMEX	EMHY	Tue, Oct 7, 2014	50.32	50.47	49.92	50.35
623	AMEX	EMHY	Mon, Oct 6, 2014	50.49	50.54	50.31	50.47
622	AMEX	EMHY	Fri, Oct 3, 2014	50.59	50.75	50.22	50.49
621	AMEX	EMHY	Thu, Oct 2, 2014	50.55	50.55	50.33	50.40
620	AMEX	EMHY	Wed, Oct 1, 2014	50.65	50.65	50.01	50.46
619	AMEX	EMHY	Tue, Sep 30, 2014	51.01	51.01	50.67	50.72
618	AMEX	EMHY	Mon, Sep 29, 2014	51.04	51.89	50.88	50.95
617	AMEX	EMHY	Fri, Sep 26, 2014	51.38	51.64	51.17	51.26
616	AMEX	EMHY	Thu, Sep 25, 2014	51.39	51.39	51.04	51.27
615	AMEX	EMHY	Wed, Sep 24, 2014	51.12	51.56	51.12	51.40
614	AMEX	EMHY	Tue, Sep 23, 2014	51.11	51.54	50.91	51.08
613	AMEX	EMHY	Mon, Sep 22, 2014	51.20	51.44	51.02	51.20
612	AMEX	EMHY	Fri, Sep 19, 2014	51.07	51.08	50.63	50.90
611	AMEX	EMHY	Thu, Sep 18, 2014	51.00	51.00	50.73	50.78
610	AMEX	EMHY	Wed, Sep 17, 2014	51.00	51.15	50.91	51.04
609	AMEX	EMHY	Tue, Sep 16, 2014	51.43	51.43	51.11	51.20
608	AMEX	EMHY	Mon, Sep 15, 2014	51.29	51.42	51.15	51.26
607	AMEX	EMHY	Fri, Sep 12, 2014	51.70	51.73	51.38	51.55
606	AMEX	EMHY	Thu, Sep 11, 2014	51.47	51.70	51.47	51.56
605	AMEX	EMHY	Wed, Sep 10, 2014	52.02	52.02	51.33	51.36
604	AMEX	EMHY	Tue, Sep 9, 2014	52.09	52.09	51.40	51.48
603	AMEX	EMHY	Mon, Sep 8, 2014	51.44	51.82	51.41	51.45
602	AMEX	EMHY	Fri, Sep 5, 2014	52.04	52.22	51.91	51.95
601	AMEX	EMHY	Thu, Sep 4, 2014	52.29	52.29	51.91	51.91
600	AMEX	EMHY	Wed, Sep 3, 2014	51.83	52.27	51.63	52.08
599	AMEX	EMHY	Tue, Sep 2, 2014	52.61	52.61	51.97	51.97
598	AMEX	EMHY	Fri, Aug 29, 2014	52.45	52.80	52.45	52.46
597	AMEX	EMHY	Thu, Aug 28, 2014	52.15	52.63	52.15	52.62
596	AMEX	EMHY	Wed, Aug 27, 2014	52.80	52.81	52.46	52.75
595	AMEX	EMHY	Tue, Aug 26, 2014	52.49	52.65	52.31	52.56
594	AMEX	EMHY	Mon, Aug 25, 2014	52.46	52.46	52.10	52.40
593	AMEX	EMHY	Fri, Aug 22, 2014	52.49	52.50	52.19	52.46
592	AMEX	EMHY	Thu, Aug 21, 2014	52.65	52.65	52.33	52.41
591	AMEX	EMHY	Wed, Aug 20, 2014	52.51	52.67	52.20	52.48
590	AMEX	EMHY	Tue, Aug 19, 2014	52.63	52.72	52.40	52.62
589	AMEX	EMHY	Mon, Aug 18, 2014	52.57	52.61	52.18	52.61
588	AMEX	EMHY	Fri, Aug 15, 2014	52.60	52.60	52.29	52.51
587	AMEX	EMHY	Thu, Aug 14, 2014	52.20	52.38	52.06	52.38
586	AMEX	EMHY	Wed, Aug 13, 2014	52.04	52.14	51.86	52.01
585	AMEX	EMHY	Tue, Aug 12, 2014	52.21	52.21	51.85	52.07
584	AMEX	EMHY	Mon, Aug 11, 2014	52.15	52.15	51.92	52.05
583	AMEX	EMHY	Fri, Aug 8, 2014	52.07	52.07	51.73	51.92
582	AMEX	EMHY	Thu, Aug 7, 2014	51.70	52.07	51.70	51.89
581	AMEX	EMHY	Wed, Aug 6, 2014	51.74	51.96	51.49	51.66
580	AMEX	EMHY	Tue, Aug 5, 2014	51.91	52.39	51.81	51.90
579	AMEX	EMHY	Mon, Aug 4, 2014	52.70	52.70	51.99	52.13
578	AMEX	EMHY	Fri, Aug 1, 2014	52.37	52.77	52.00	52.35
577	AMEX	EMHY	Thu, Jul 31, 2014	53.12	53.49	52.79	52.83
576	AMEX	EMHY	Wed, Jul 30, 2014	53.17	53.34	53.17	53.17
575	AMEX	EMHY	Tue, Jul 29, 2014	53.04	53.53	52.95	52.96
574	AMEX	EMHY	Mon, Jul 28, 2014	53.38	53.57	53.14	53.24
573	AMEX	EMHY	Fri, Jul 25, 2014	53.60	53.82	53.37	53.38
572	AMEX	EMHY	Thu, Jul 24, 2014	53.76	53.76	53.30	53.51
571	AMEX	EMHY	Wed, Jul 23, 2014	53.21	53.41	53.21	53.29
570	AMEX	EMHY	Fri, Jul 18, 2014	53.03	53.18	53.03	53.05
569	AMEX	EMHY	Thu, Jul 17, 2014	53.22	53.22	53.02	53.03
568	AMEX	EMHY	Wed, Jul 16, 2014	53.20	53.40	53.11	53.17
567	AMEX	EMHY	Tue, Jul 15, 2014	53.25	53.45	53.11	53.31
566	AMEX	EMHY	Mon, Jul 14, 2014	53.24	53.33	53.21	53.25
565	AMEX	EMHY	Fri, Jul 11, 2014	53.06	53.38	53.05	53.24
564	AMEX	EMHY	Thu, Jul 10, 2014	53.16	53.52	53.06	53.20
563	AMEX	EMHY	Wed, Jul 9, 2014	53.24	53.34	53.24	53.32
562	AMEX	EMHY	Tue, Jul 8, 2014	53.00	53.20	52.87	53.12
561	AMEX	EMHY	Mon, Jul 7, 2014	52.75	53.03	52.75	52.93
560	AMEX	EMHY	Thu, Jul 3, 2014	53.06	53.07	52.80	52.83
559	AMEX	EMHY	Wed, Jul 2, 2014	52.69	53.11	52.69	52.82
558	AMEX	EMHY	Tue, Jul 1, 2014	52.73	52.93	52.73	52.81
557	AMEX	EMHY	Mon, Jun 30, 2014	52.96	53.41	52.96	53.05
556	AMEX	EMHY	Fri, Jun 27, 2014	53.30	53.35	53.02	53.21
555	AMEX	EMHY	Thu, Jun 26, 2014	53.19	53.29	52.82	53.24
554	AMEX	EMHY	Wed, Jun 25, 2014	53.32	53.32	53.07	53.21
553	AMEX	EMHY	Tue, Jun 24, 2014	53.04	53.46	53.01	53.16
552	AMEX	EMHY	Mon, Jun 23, 2014	52.85	53.11	52.85	52.94
551	AMEX	EMHY	Fri, Jun 20, 2014	52.90	53.07	52.84	53.05
550	AMEX	EMHY	Thu, Jun 19, 2014	52.88	52.96	52.73	52.88
549	AMEX	EMHY	Wed, Jun 18, 2014	52.57	52.80	52.37	52.80
548	AMEX	EMHY	Tue, Jun 17, 2014	52.52	52.97	52.43	52.51
547	AMEX	EMHY	Mon, Jun 16, 2014	53.05	53.05	52.51	52.55
546	AMEX	EMHY	Fri, Jun 13, 2014	52.98	52.98	52.75	52.84
545	AMEX	EMHY	Thu, Jun 12, 2014	52.76	53.33	52.75	52.88
544	AMEX	EMHY	Wed, Jun 11, 2014	52.91	53.00	52.65	52.83
543	AMEX	EMHY	Tue, Jun 10, 2014	53.55	53.55	53.00	53.05
542	AMEX	EMHY	Mon, Jun 9, 2014	52.71	53.23	52.71	53.09
541	AMEX	EMHY	Fri, Jun 6, 2014	52.83	53.00	52.75	52.80
540	AMEX	EMHY	Thu, Jun 5, 2014	52.71	52.71	52.27	52.52
539	AMEX	EMHY	Wed, Jun 4, 2014	52.41	52.73	52.10	52.36
538	AMEX	EMHY	Tue, Jun 3, 2014	52.51	52.62	52.20	52.36
537	AMEX	EMHY	Mon, Jun 2, 2014	52.50	52.71	52.29	52.51
536	AMEX	EMHY	Fri, May 30, 2014	53.00	53.00	52.50	52.79
535	AMEX	EMHY	Thu, May 29, 2014	52.30	52.87	52.30	52.86
534	AMEX	EMHY	Wed, May 28, 2014	52.15	52.74	52.15	52.71
533	AMEX	EMHY	Tue, May 27, 2014	52.77	52.77	52.15	52.46
532	AMEX	EMHY	Fri, May 23, 2014	52.36	52.44	52.03	52.44
531	AMEX	EMHY	Thu, May 22, 2014	52.38	52.38	51.94	52.01
530	AMEX	EMHY	Wed, May 21, 2014	51.81	52.22	51.79	52.15
529	AMEX	EMHY	Tue, May 20, 2014	52.29	52.29	51.86	52.19
528	AMEX	EMHY	Mon, May 19, 2014	52.25	52.25	51.94	52.21
527	AMEX	EMHY	Fri, May 16, 2014	52.12	52.23	51.84	52.18
526	AMEX	EMHY	Thu, May 15, 2014	51.92	52.32	51.91	52.18
525	AMEX	EMHY	Wed, May 14, 2014	52.28	52.28	51.85	51.93
524	AMEX	EMHY	Tue, May 13, 2014	52.03	52.25	51.63	52.12
523	AMEX	EMHY	Mon, May 12, 2014	52.13	53.49	51.90	51.90
522	AMEX	EMHY	Fri, May 9, 2014	52.38	52.38	51.71	51.98
521	AMEX	EMHY	Thu, May 8, 2014	51.87	52.11	51.84	52.03
520	AMEX	EMHY	Wed, May 7, 2014	51.84	51.84	51.35	51.84
519	AMEX	EMHY	Tue, May 6, 2014	51.72	51.74	51.51	51.59
518	AMEX	EMHY	Mon, May 5, 2014	51.45	51.49	51.09	51.36
517	AMEX	EMHY	Fri, May 2, 2014	51.30	51.56	51.16	51.43
516	AMEX	EMHY	Thu, May 1, 2014	51.45	51.54	51.13	51.32
515	AMEX	EMHY	Wed, Apr 30, 2014	51.52	51.73	51.15	51.50
514	AMEX	EMHY	Tue, Apr 29, 2014	50.96	51.47	50.96	51.46
513	AMEX	EMHY	Mon, Apr 28, 2014	51.04	51.19	50.73	51.17
512	AMEX	EMHY	Fri, Apr 25, 2014	51.59	51.59	51.03	51.03
511	AMEX	EMHY	Thu, Apr 24, 2014	51.61	51.61	51.33	51.33
510	AMEX	EMHY	Wed, Apr 23, 2014	51.05	51.58	51.05	51.42
509	AMEX	EMHY	Tue, Apr 22, 2014	51.50	51.50	51.31	51.48
508	AMEX	EMHY	Mon, Apr 21, 2014	51.45	51.45	51.25	51.34
507	AMEX	EMHY	Thu, Apr 17, 2014	51.39	51.39	50.93	51.35
506	AMEX	EMHY	Wed, Apr 16, 2014	50.82	51.27	50.82	51.27
505	AMEX	EMHY	Tue, Apr 15, 2014	51.04	51.10	50.83	50.85
504	AMEX	EMHY	Mon, Apr 14, 2014	51.12	51.12	50.86	50.92
503	AMEX	EMHY	Fri, Apr 11, 2014	51.60	51.60	51.01	51.06
502	AMEX	EMHY	Thu, Apr 10, 2014	51.20	51.45	51.13	51.14
501	AMEX	EMHY	Wed, Apr 9, 2014	50.92	51.02	50.84	50.93
500	AMEX	EMHY	Tue, Apr 8, 2014	51.16	51.16	51.16	50.82
499	AMEX	EMHY	Fri, Apr 4, 2014	50.76	50.84	50.32	50.34
498	AMEX	EMHY	Thu, Apr 3, 2014	50.12	50.41	50.12	50.40
497	AMEX	EMHY	Wed, Apr 2, 2014	50.80	50.80	50.26	50.31
496	AMEX	EMHY	Tue, Apr 1, 2014	50.29	50.31	50.22	50.26
495	AMEX	EMHY	Mon, Mar 31, 2014	50.80	50.80	50.40	50.40
494	AMEX	EMHY	Fri, Mar 28, 2014	50.98	50.98	50.29	50.33
493	AMEX	EMHY	Thu, Mar 27, 2014	50.20	50.37	50.16	50.37
492	AMEX	EMHY	Wed, Mar 26, 2014	49.41	50.21	49.41	49.98
491	AMEX	EMHY	Tue, Mar 25, 2014	49.72	49.93	49.72	49.75
490	AMEX	EMHY	Mon, Mar 24, 2014	49.01	49.74	49.01	49.63
489	AMEX	EMHY	Fri, Mar 21, 2014	49.50	49.50	49.05	49.47
488	AMEX	EMHY	Thu, Mar 20, 2014	49.40	49.51	49.08	49.35
487	AMEX	EMHY	Wed, Mar 19, 2014	49.43	49.55	49.39	49.41
486	AMEX	EMHY	Tue, Mar 18, 2014	49.42	49.45	48.98	49.43
485	AMEX	EMHY	Mon, Mar 17, 2014	49.25	49.37	48.97	49.34
484	AMEX	EMHY	Fri, Mar 14, 2014	49.08	49.50	49.02	49.17
483	AMEX	EMHY	Thu, Mar 13, 2014	49.14	49.35	49.14	49.16
482	AMEX	EMHY	Wed, Mar 12, 2014	49.30	49.47	49.08	49.23
481	AMEX	EMHY	Tue, Mar 11, 2014	49.30	49.58	49.11	49.42
480	AMEX	EMHY	Mon, Mar 10, 2014	49.91	49.91	49.37	49.41
479	AMEX	EMHY	Fri, Mar 7, 2014	49.67	49.69	49.45	49.52
478	AMEX	EMHY	Thu, Mar 6, 2014	49.52	49.76	48.97	49.68
477	AMEX	EMHY	Wed, Mar 5, 2014	49.80	50.09	49.28	50.09
476	AMEX	EMHY	Tue, Mar 4, 2014	49.80	49.80	49.45	49.55
475	AMEX	EMHY	Mon, Mar 3, 2014	49.29	49.83	49.16	49.32
474	AMEX	EMHY	Fri, Feb 28, 2014	49.65	50.12	49.65	49.97
473	AMEX	EMHY	Thu, Feb 27, 2014	49.75	49.80	49.18	49.71
472	AMEX	EMHY	Wed, Feb 26, 2014	49.60	49.60	49.41	49.47
471	AMEX	EMHY	Tue, Feb 25, 2014	49.06	49.63	49.06	49.44
470	AMEX	EMHY	Mon, Feb 24, 2014	49.19	49.40	49.19	49.25
469	AMEX	EMHY	Fri, Feb 21, 2014	48.68	49.02	48.33	49.01
468	AMEX	EMHY	Thu, Feb 20, 2014	48.01	48.76	48.01	48.75
467	AMEX	EMHY	Wed, Feb 19, 2014	48.75	48.75	48.57	48.61
466	AMEX	EMHY	Tue, Feb 18, 2014	48.96	49.08	48.65	48.67
465	AMEX	EMHY	Fri, Feb 14, 2014	48.45	48.72	48.45	48.69
464	AMEX	EMHY	Thu, Feb 13, 2014	48.56	48.87	48.55	48.71
463	AMEX	EMHY	Wed, Feb 12, 2014	48.75	48.90	48.60	48.84
462	AMEX	EMHY	Tue, Feb 11, 2014	48.80	48.92	48.56	48.68
461	AMEX	EMHY	Mon, Feb 10, 2014	48.85	49.04	48.65	48.68
460	AMEX	EMHY	Fri, Feb 7, 2014	48.48	48.65	48.21	48.50
459	AMEX	EMHY	Thu, Feb 6, 2014	47.95	48.65	47.95	48.45
458	AMEX	EMHY	Wed, Feb 5, 2014	48.20	48.53	48.15	48.48
457	AMEX	EMHY	Tue, Feb 4, 2014	47.85	48.34	47.85	48.30
456	AMEX	EMHY	Mon, Feb 3, 2014	48.24	48.24	47.73	47.88
455	AMEX	EMHY	Fri, Jan 31, 2014	48.28	48.30	47.98	47.99
454	AMEX	EMHY	Thu, Jan 30, 2014	48.88	48.88	48.32	48.46
453	AMEX	EMHY	Wed, Jan 29, 2014	48.65	48.68	48.41	48.43
452	AMEX	EMHY	Tue, Jan 28, 2014	48.59	48.77	48.41	48.56
451	AMEX	EMHY	Mon, Jan 27, 2014	47.95	48.60	47.95	48.59
450	AMEX	EMHY	Fri, Jan 24, 2014	48.75	48.82	48.43	48.50
449	AMEX	EMHY	Thu, Jan 23, 2014	49.07	49.08	48.78	48.82
448	AMEX	EMHY	Wed, Jan 22, 2014	49.35	49.54	49.00	49.11
447	AMEX	EMHY	Tue, Jan 21, 2014	49.46	49.46	49.07	49.41
446	AMEX	EMHY	Fri, Jan 17, 2014	49.65	49.75	49.09	49.46
445	AMEX	EMHY	Thu, Jan 16, 2014	49.46	49.58	49.29	49.29
444	AMEX	EMHY	Wed, Jan 15, 2014	48.33	49.58	48.33	49.35
443	AMEX	EMHY	Tue, Jan 14, 2014	49.56	49.56	49.15	49.18
442	AMEX	EMHY	Mon, Jan 13, 2014	49.61	49.61	49.08	49.08
441	AMEX	EMHY	Fri, Jan 10, 2014	49.16	49.36	49.13	49.18
440	AMEX	EMHY	Thu, Jan 9, 2014	49.63	49.64	49.05	49.06
439	AMEX	EMHY	Wed, Jan 8, 2014	49.49	49.49	49.06	49.09
438	AMEX	EMHY	Tue, Jan 7, 2014	49.64	49.64	49.16	49.23
437	AMEX	EMHY	Mon, Jan 6, 2014	49.67	49.67	49.10	49.35
436	AMEX	EMHY	Fri, Jan 3, 2014	49.40	49.40	49.03	49.23
435	AMEX	EMHY	Thu, Jan 2, 2014	48.96	49.30	48.90	49.28
434	AMEX	EMHY	Tue, Dec 31, 2013	49.11	49.29	49.02	49.29
433	AMEX	EMHY	Mon, Dec 30, 2013	49.13	49.58	48.81	49.18
432	AMEX	EMHY	Fri, Dec 27, 2013	49.08	49.28	49.07	49.13
431	AMEX	EMHY	Thu, Dec 26, 2013	49.78	49.78	49.19	49.19
430	AMEX	EMHY	Tue, Dec 24, 2013	49.56	49.63	49.47	49.52
429	AMEX	EMHY	Mon, Dec 23, 2013	49.33	49.75	49.33	49.50
428	AMEX	EMHY	Fri, Dec 20, 2013	49.52	49.78	49.51	49.58
427	AMEX	EMHY	Thu, Dec 19, 2013	49.49	49.76	49.46	49.47
426	AMEX	EMHY	Wed, Dec 18, 2013	49.53	49.97	49.37	49.49
425	AMEX	EMHY	Tue, Dec 17, 2013	49.48	49.85	49.47	49.58
424	AMEX	EMHY	Mon, Dec 16, 2013	49.61	49.89	49.59	49.88
423	AMEX	EMHY	Fri, Dec 13, 2013	49.50	49.74	49.39	49.52
422	AMEX	EMHY	Thu, Dec 12, 2013	49.41	49.61	49.13	49.60
421	AMEX	EMHY	Wed, Dec 11, 2013	49.50	49.65	49.26	49.49
420	AMEX	EMHY	Tue, Dec 10, 2013	49.30	49.62	49.10	49.61
419	AMEX	EMHY	Mon, Dec 9, 2013	48.36	49.51	48.36	49.44
418	AMEX	EMHY	Fri, Dec 6, 2013	47.87	48.96	47.87	48.73
417	AMEX	EMHY	Thu, Dec 5, 2013	48.14	48.79	48.14	48.67
416	AMEX	EMHY	Wed, Dec 4, 2013	48.74	48.75	48.31	48.43
415	AMEX	EMHY	Tue, Dec 3, 2013	48.28	48.83	48.28	48.50
414	AMEX	EMHY	Mon, Dec 2, 2013	48.91	49.36	48.57	48.85
413	AMEX	EMHY	Fri, Nov 29, 2013	48.96	49.43	48.96	49.43
412	AMEX	EMHY	Wed, Nov 27, 2013	49.16	49.42	49.12	49.16
411	AMEX	EMHY	Tue, Nov 26, 2013	49.78	49.78	49.31	49.36
410	AMEX	EMHY	Mon, Nov 25, 2013	49.70	49.75	49.39	49.57
409	AMEX	EMHY	Fri, Nov 22, 2013	49.26	49.63	49.19	49.40
408	AMEX	EMHY	Thu, Nov 21, 2013	49.88	49.88	49.11	49.45
407	AMEX	EMHY	Wed, Nov 20, 2013	49.12	49.64	49.12	49.62
406	AMEX	EMHY	Tue, Nov 19, 2013	49.56	49.56	49.20	49.30
405	AMEX	EMHY	Mon, Nov 18, 2013	49.63	49.73	49.10	49.36
404	AMEX	EMHY	Fri, Nov 15, 2013	49.16	49.51	48.92	49.29
403	AMEX	EMHY	Thu, Nov 14, 2013	49.14	49.19	48.88	49.01
402	AMEX	EMHY	Wed, Nov 13, 2013	48.37	48.90	48.37	48.78
401	AMEX	EMHY	Tue, Nov 12, 2013	48.90	48.97	48.77	48.77
400	AMEX	EMHY	Mon, Nov 11, 2013	49.35	49.60	49.28	49.28
399	AMEX	EMHY	Fri, Nov 8, 2013	49.44	49.71	49.44	49.44
398	AMEX	EMHY	Thu, Nov 7, 2013	49.76	50.14	49.73	49.77
397	AMEX	EMHY	Wed, Nov 6, 2013	49.75	50.13	49.68	49.80
396	AMEX	EMHY	Tue, Nov 5, 2013	50.27	50.28	49.88	50.07
395	AMEX	EMHY	Mon, Nov 4, 2013	50.25	50.44	50.15	50.15
394	AMEX	EMHY	Fri, Nov 1, 2013	50.42	50.64	50.25	50.28
393	AMEX	EMHY	Thu, Oct 31, 2013	51.01	51.02	50.70	50.73
392	AMEX	EMHY	Wed, Oct 30, 2013	50.88	50.93	50.59	50.68
391	AMEX	EMHY	Tue, Oct 29, 2013	50.77	50.91	50.66	50.73
390	AMEX	EMHY	Mon, Oct 28, 2013	50.80	51.12	50.80	50.92
389	AMEX	EMHY	Fri, Oct 25, 2013	50.94	51.11	50.81	50.98
388	AMEX	EMHY	Thu, Oct 24, 2013	50.80	51.05	50.80	50.94
387	AMEX	EMHY	Wed, Oct 23, 2013	50.70	51.08	50.69	51.02
386	AMEX	EMHY	Tue, Oct 22, 2013	50.85	50.93	50.72	50.82
385	AMEX	EMHY	Mon, Oct 21, 2013	50.65	50.72	50.57	50.58
384	AMEX	EMHY	Fri, Oct 18, 2013	50.82	50.84	50.41	50.55
383	AMEX	EMHY	Thu, Oct 17, 2013	50.33	50.59	50.18	50.30
382	AMEX	EMHY	Wed, Oct 16, 2013	50.01	50.86	50.01	50.13
381	AMEX	EMHY	Tue, Oct 15, 2013	50.15	50.22	49.98	49.98
380	AMEX	EMHY	Mon, Oct 14, 2013	49.22	50.25	49.22	50.01
379	AMEX	EMHY	Fri, Oct 11, 2013	49.78	50.01	49.78	49.89
378	AMEX	EMHY	Thu, Oct 10, 2013	49.51	49.96	49.51	49.81
377	AMEX	EMHY	Wed, Oct 9, 2013	49.70	50.00	49.60	49.76
376	AMEX	EMHY	Tue, Oct 8, 2013	49.82	49.82	49.47	49.68
375	AMEX	EMHY	Mon, Oct 7, 2013	49.45	49.70	49.45	49.70
374	AMEX	EMHY	Fri, Oct 4, 2013	49.18	49.65	49.18	49.53
373	AMEX	EMHY	Thu, Oct 3, 2013	49.29	49.57	49.27	49.27
372	AMEX	EMHY	Wed, Oct 2, 2013	49.21	49.58	49.21	49.32
371	AMEX	EMHY	Tue, Oct 1, 2013	49.41	49.56	49.33	49.37
370	AMEX	EMHY	Mon, Sep 30, 2013	49.60	49.88	49.60	49.63
369	AMEX	EMHY	Fri, Sep 27, 2013	49.71	50.11	49.71	49.92
368	AMEX	EMHY	Thu, Sep 26, 2013	50.18	50.33	49.82	50.05
367	AMEX	EMHY	Wed, Sep 25, 2013	50.24	50.41	50.21	50.23
366	AMEX	EMHY	Tue, Sep 24, 2013	50.23	50.48	50.23	50.25
365	AMEX	EMHY	Mon, Sep 23, 2013	50.28	50.57	50.23	50.43
364	AMEX	EMHY	Fri, Sep 20, 2013	50.26	50.72	50.26	50.48
363	AMEX	EMHY	Thu, Sep 19, 2013	50.49	50.75	50.48	50.50
362	AMEX	EMHY	Wed, Sep 18, 2013	49.56	49.92	49.39	49.71
361	AMEX	EMHY	Tue, Sep 17, 2013	49.34	49.60	49.31	49.43
360	AMEX	EMHY	Mon, Sep 16, 2013	49.20	49.67	49.15	49.40
359	AMEX	EMHY	Fri, Sep 13, 2013	48.87	49.15	48.85	48.98
358	AMEX	EMHY	Thu, Sep 12, 2013	48.75	49.19	48.75	49.00
357	AMEX	EMHY	Wed, Sep 11, 2013	48.47	48.77	48.47	48.72
356	AMEX	EMHY	Tue, Sep 10, 2013	48.47	48.70	48.47	48.55
355	AMEX	EMHY	Mon, Sep 9, 2013	48.50	48.63	48.36	48.42
354	AMEX	EMHY	Fri, Sep 6, 2013	48.25	48.34	48.09	48.34
353	AMEX	EMHY	Thu, Sep 5, 2013	48.29	48.29	47.87	47.94
352	AMEX	EMHY	Wed, Sep 4, 2013	48.04	48.22	47.97	47.97
351	AMEX	EMHY	Tue, Sep 3, 2013	47.70	48.38	47.54	48.35
350	AMEX	EMHY	Fri, Aug 30, 2013	48.36	48.50	48.33	48.33
349	AMEX	EMHY	Thu, Aug 29, 2013	48.43	48.49	48.42	48.42
348	AMEX	EMHY	Wed, Aug 28, 2013	48.34	48.48	48.32	48.32
347	AMEX	EMHY	Tue, Aug 27, 2013	48.70	48.75	48.48	48.48
346	AMEX	EMHY	Mon, Aug 26, 2013	48.78	48.89	48.74	48.74
345	AMEX	EMHY	Fri, Aug 23, 2013	48.66	48.88	48.66	48.67
344	AMEX	EMHY	Thu, Aug 22, 2013	48.44	48.64	48.44	48.47
343	AMEX	EMHY	Wed, Aug 21, 2013	48.75	48.92	48.66	48.68
342	AMEX	EMHY	Tue, Aug 20, 2013	48.93	49.11	48.87	48.87
341	AMEX	EMHY	Mon, Aug 19, 2013	49.06	49.35	49.06	49.16
340	AMEX	EMHY	Fri, Aug 16, 2013	49.60	49.82	49.57	49.60
339	AMEX	EMHY	Thu, Aug 15, 2013	49.90	49.90	49.72	49.73
338	AMEX	EMHY	Wed, Aug 14, 2013	50.04	50.13	49.93	50.10
337	AMEX	EMHY	Tue, Aug 13, 2013	50.03	50.10	49.95	49.95
336	AMEX	EMHY	Mon, Aug 12, 2013	49.75	50.12	49.74	50.05
335	AMEX	EMHY	Fri, Aug 9, 2013	50.05	50.07	49.94	49.95
334	AMEX	EMHY	Thu, Aug 8, 2013	49.91	49.97	49.79	49.89
333	AMEX	EMHY	Wed, Aug 7, 2013	49.78	49.95	49.76	49.81
332	AMEX	EMHY	Tue, Aug 6, 2013	50.00	50.11	49.91	49.93
331	AMEX	EMHY	Mon, Aug 5, 2013	49.07	50.17	48.75	50.01
330	AMEX	EMHY	Fri, Aug 2, 2013	49.82	50.00	49.79	49.90
329	AMEX	EMHY	Thu, Aug 1, 2013	49.98	50.08	49.91	49.91
328	AMEX	EMHY	Wed, Jul 31, 2013	50.34	50.34	50.15	50.15
327	AMEX	EMHY	Tue, Jul 30, 2013	50.32	50.59	50.32	50.45
326	AMEX	EMHY	Mon, Jul 29, 2013	50.42	50.77	50.42	50.70
325	AMEX	EMHY	Fri, Jul 26, 2013	50.80	50.80	50.56	50.56
324	AMEX	EMHY	Thu, Jul 25, 2013	50.39	50.66	50.39	50.65
323	AMEX	EMHY	Wed, Jul 24, 2013	50.86	51.11	50.80	50.80
322	AMEX	EMHY	Tue, Jul 23, 2013	51.25	51.25	51.06	51.17
321	AMEX	EMHY	Mon, Jul 22, 2013	50.96	51.12	50.90	50.93
320	AMEX	EMHY	Fri, Jul 19, 2013	50.67	50.95	50.67	50.74
319	AMEX	EMHY	Thu, Jul 18, 2013	50.51	51.11	50.51	50.79
318	AMEX	EMHY	Wed, Jul 17, 2013	50.07	50.49	50.07	50.32
317	AMEX	EMHY	Tue, Jul 16, 2013	49.80	50.25	49.78	49.98
316	AMEX	EMHY	Mon, Jul 15, 2013	49.60	49.98	49.59	49.73
315	AMEX	EMHY	Fri, Jul 12, 2013	49.90	49.90	49.46	49.90
314	AMEX	EMHY	Thu, Jul 11, 2013	49.88	49.90	49.34	49.34
313	AMEX	EMHY	Wed, Jul 10, 2013	49.46	49.56	49.02	49.11
312	AMEX	EMHY	Tue, Jul 9, 2013	49.51	49.68	49.45	49.55
311	AMEX	EMHY	Mon, Jul 8, 2013	48.75	49.82	48.75	49.42
310	AMEX	EMHY	Fri, Jul 5, 2013	49.90	49.90	49.37	49.37
309	AMEX	EMHY	Wed, Jul 3, 2013	48.72	50.24	48.72	49.74
308	AMEX	EMHY	Tue, Jul 2, 2013	49.50	50.51	49.50	50.11
307	AMEX	EMHY	Mon, Jul 1, 2013	49.02	50.20	49.02	49.64
306	AMEX	EMHY	Fri, Jun 28, 2013	50.27	50.30	49.83	50.00
305	AMEX	EMHY	Thu, Jun 27, 2013	50.01	50.10	49.71	49.83
304	AMEX	EMHY	Wed, Jun 26, 2013	49.17	49.55	49.17	49.25
303	AMEX	EMHY	Tue, Jun 25, 2013	48.26	48.88	48.11	48.50
302	AMEX	EMHY	Mon, Jun 24, 2013	47.53	48.42	47.29	47.49
301	AMEX	EMHY	Fri, Jun 21, 2013	49.22	49.63	48.88	49.23
300	AMEX	EMHY	Thu, Jun 20, 2013	49.55	49.90	48.98	49.70
299	AMEX	EMHY	Wed, Jun 19, 2013	51.18	51.60	50.77	50.77
298	AMEX	EMHY	Tue, Jun 18, 2013	51.37	51.40	51.17	51.24
297	AMEX	EMHY	Mon, Jun 17, 2013	51.64	52.01	51.60	51.83
296	AMEX	EMHY	Fri, Jun 14, 2013	51.01	52.09	51.01	51.85
295	AMEX	EMHY	Thu, Jun 13, 2013	50.90	51.30	50.52	51.25
294	AMEX	EMHY	Wed, Jun 12, 2013	50.48	50.91	50.44	50.44
293	AMEX	EMHY	Tue, Jun 11, 2013	50.77	50.90	50.30	50.31
292	AMEX	EMHY	Mon, Jun 10, 2013	52.01	52.01	51.34	51.72
291	AMEX	EMHY	Fri, Jun 7, 2013	51.98	52.10	51.50	51.66
290	AMEX	EMHY	Thu, Jun 6, 2013	52.10	52.10	51.20	51.89
289	AMEX	EMHY	Wed, Jun 5, 2013	52.08	52.20	51.86	51.96
288	AMEX	EMHY	Tue, Jun 4, 2013	52.36	52.65	51.99	52.01
287	AMEX	EMHY	Mon, Jun 3, 2013	53.54	53.54	52.29	52.31
286	AMEX	EMHY	Fri, May 31, 2013	53.37	53.59	53.36	53.52
285	AMEX	EMHY	Thu, May 30, 2013	53.41	53.66	53.36	53.57
284	AMEX	EMHY	Wed, May 29, 2013	53.96	53.96	53.45	53.45
283	AMEX	EMHY	Tue, May 28, 2013	54.50	54.99	53.96	54.29
282	AMEX	EMHY	Fri, May 24, 2013	54.62	54.72	54.51	54.59
281	AMEX	EMHY	Thu, May 23, 2013	54.72	54.99	54.72	54.72
280	AMEX	EMHY	Wed, May 22, 2013	55.10	55.35	55.07	55.07
279	AMEX	EMHY	Tue, May 21, 2013	55.31	55.31	55.01	55.10
278	AMEX	EMHY	Mon, May 20, 2013	55.30	55.35	55.05	55.16
277	AMEX	EMHY	Fri, May 17, 2013	54.83	55.35	54.83	55.29
276	AMEX	EMHY	Thu, May 16, 2013	55.15	55.15	54.84	55.08
275	AMEX	EMHY	Wed, May 15, 2013	55.03	55.03	54.78	54.95
274	AMEX	EMHY	Tue, May 14, 2013	54.85	55.05	54.84	54.85
273	AMEX	EMHY	Mon, May 13, 2013	55.04	55.36	54.84	54.87
272	AMEX	EMHY	Fri, May 10, 2013	55.37	55.37	55.04	55.23
271	AMEX	EMHY	Thu, May 9, 2013	55.87	55.87	55.29	55.50
270	AMEX	EMHY	Wed, May 8, 2013	55.50	55.50	55.26	55.45
269	AMEX	EMHY	Tue, May 7, 2013	55.60	55.60	55.31	55.46
268	AMEX	EMHY	Mon, May 6, 2013	55.39	55.50	55.26	55.47
267	AMEX	EMHY	Fri, May 3, 2013	55.27	55.41	55.24	55.26
266	AMEX	EMHY	Thu, May 2, 2013	55.15	55.59	55.15	55.35
265	AMEX	EMHY	Wed, May 1, 2013	55.21	55.21	54.96	55.15
264	AMEX	EMHY	Tue, Apr 30, 2013	54.92	55.37	54.92	55.35
263	AMEX	EMHY	Mon, Apr 29, 2013	54.80	55.46	54.80	55.14
262	AMEX	EMHY	Fri, Apr 26, 2013	54.84	55.04	54.82	55.03
261	AMEX	EMHY	Thu, Apr 25, 2013	55.12	55.12	54.81	54.88
260	AMEX	EMHY	Wed, Apr 24, 2013	54.85	55.16	54.85	55.11
259	AMEX	EMHY	Tue, Apr 23, 2013	54.90	55.37	54.90	55.08
258	AMEX	EMHY	Mon, Apr 22, 2013	54.42	54.92	54.42	54.92
257	AMEX	EMHY	Fri, Apr 19, 2013	54.51	54.81	54.50	54.81
256	AMEX	EMHY	Thu, Apr 18, 2013	54.24	54.66	54.24	54.60
255	AMEX	EMHY	Wed, Apr 17, 2013	54.49	54.53	54.33	54.38
254	AMEX	EMHY	Tue, Apr 16, 2013	55.21	55.21	54.66	54.67
253	AMEX	EMHY	Mon, Apr 15, 2013	55.25	55.25	55.00	55.04
252	AMEX	EMHY	Fri, Apr 12, 2013	55.68	55.68	55.15	55.30
251	AMEX	EMHY	Thu, Apr 11, 2013	55.13	55.48	55.10	55.46
250	AMEX	EMHY	Wed, Apr 10, 2013	55.44	55.46	55.20	55.45
249	AMEX	EMHY	Tue, Apr 9, 2013	55.07	55.39	55.07	55.35
248	AMEX	EMHY	Mon, Apr 8, 2013	55.27	55.28	55.08	55.19
247	AMEX	EMHY	Fri, Apr 5, 2013	54.66	55.04	54.58	54.97
246	AMEX	EMHY	Thu, Apr 4, 2013	54.57	54.57	54.37	54.55
245	AMEX	EMHY	Wed, Apr 3, 2013	54.20	54.30	54.18	54.30
244	AMEX	EMHY	Tue, Apr 2, 2013	54.44	54.44	54.05	54.22
243	AMEX	EMHY	Mon, Apr 1, 2013	54.34	54.34	53.82	54.23
242	AMEX	EMHY	Thu, Mar 28, 2013	54.54	54.54	54.09	54.43
241	AMEX	EMHY	Wed, Mar 27, 2013	54.70	54.70	54.17	54.17
240	AMEX	EMHY	Tue, Mar 26, 2013	54.40	54.54	54.35	54.41
239	AMEX	EMHY	Mon, Mar 25, 2013	54.35	54.66	54.19	54.40
238	AMEX	EMHY	Fri, Mar 22, 2013	54.86	54.86	54.36	54.36
237	AMEX	EMHY	Thu, Mar 21, 2013	54.83	54.83	54.40	54.53
236	AMEX	EMHY	Wed, Mar 20, 2013	55.01	55.03	54.35	54.45
235	AMEX	EMHY	Tue, Mar 19, 2013	54.43	54.69	54.38	54.38
234	AMEX	EMHY	Mon, Mar 18, 2013	54.65	54.78	54.54	54.54
233	AMEX	EMHY	Fri, Mar 15, 2013	54.76	54.87	54.75	54.80
232	AMEX	EMHY	Thu, Mar 14, 2013	54.81	54.98	54.79	54.88
231	AMEX	EMHY	Wed, Mar 13, 2013	55.35	55.35	54.77	54.77
230	AMEX	EMHY	Tue, Mar 12, 2013	55.16	55.16	54.75	54.93
229	AMEX	EMHY	Mon, Mar 11, 2013	54.95	54.95	54.68	54.91
228	AMEX	EMHY	Fri, Mar 8, 2013	54.70	55.00	54.51	54.96
227	AMEX	EMHY	Thu, Mar 7, 2013	55.35	55.35	54.72	54.83
226	AMEX	EMHY	Wed, Mar 6, 2013	55.56	55.58	55.00	55.08
225	AMEX	EMHY	Tue, Mar 5, 2013	55.26	55.44	55.22	55.33
224	AMEX	EMHY	Mon, Mar 4, 2013	55.02	55.27	55.02	55.27
223	AMEX	EMHY	Fri, Mar 1, 2013	55.25	55.25	54.99	55.20
222	AMEX	EMHY	Thu, Feb 28, 2013	55.40	55.42	54.97	55.42
221	AMEX	EMHY	Wed, Feb 27, 2013	55.20	55.44	55.18	55.33
220	AMEX	EMHY	Tue, Feb 26, 2013	54.95	55.31	54.95	55.26
219	AMEX	EMHY	Mon, Feb 25, 2013	54.93	55.49	54.93	55.23
218	AMEX	EMHY	Fri, Feb 22, 2013	55.33	55.33	54.99	55.17
217	AMEX	EMHY	Thu, Feb 21, 2013	55.40	55.40	55.04	55.11
216	AMEX	EMHY	Wed, Feb 20, 2013	55.09	55.75	55.09	55.33
215	AMEX	EMHY	Tue, Feb 19, 2013	55.45	55.45	55.24	55.34
214	AMEX	EMHY	Fri, Feb 15, 2013	55.39	55.40	55.17	55.24
213	AMEX	EMHY	Thu, Feb 14, 2013	55.30	55.30	54.80	55.17
212	AMEX	EMHY	Wed, Feb 13, 2013	55.36	55.36	55.01	55.01
211	AMEX	EMHY	Tue, Feb 12, 2013	55.30	55.30	55.00	55.01
210	AMEX	EMHY	Mon, Feb 11, 2013	54.87	55.44	54.87	55.33
209	AMEX	EMHY	Fri, Feb 8, 2013	55.02	55.56	55.02	55.44
208	AMEX	EMHY	Thu, Feb 7, 2013	54.92	55.30	54.92	55.30
207	AMEX	EMHY	Wed, Feb 6, 2013	55.64	55.64	54.95	55.17
206	AMEX	EMHY	Tue, Feb 5, 2013	55.01	55.41	54.89	55.20
205	AMEX	EMHY	Mon, Feb 4, 2013	55.35	55.35	55.10	55.21
204	AMEX	EMHY	Fri, Feb 1, 2013	54.94	55.37	54.94	55.25
203	AMEX	EMHY	Thu, Jan 31, 2013	55.88	55.88	55.36	55.61
202	AMEX	EMHY	Wed, Jan 30, 2013	56.37	56.37	55.67	55.67
201	AMEX	EMHY	Tue, Jan 29, 2013	56.53	56.53	55.98	56.10
200	AMEX	EMHY	Mon, Jan 28, 2013	56.34	56.34	55.99	55.99
199	AMEX	EMHY	Fri, Jan 25, 2013	55.88	56.27	55.88	56.21
198	AMEX	EMHY	Thu, Jan 24, 2013	56.18	56.19	56.10	56.18
197	AMEX	EMHY	Wed, Jan 23, 2013	56.09	56.14	56.00	56.12
196	AMEX	EMHY	Tue, Jan 22, 2013	56.19	56.31	55.92	55.96
195	AMEX	EMHY	Fri, Jan 18, 2013	55.83	56.38	55.83	56.05
194	AMEX	EMHY	Thu, Jan 17, 2013	56.15	56.15	55.99	56.06
193	AMEX	EMHY	Wed, Jan 16, 2013	55.91	55.97	55.88	55.94
192	AMEX	EMHY	Tue, Jan 15, 2013	56.17	56.17	55.73	55.93
191	AMEX	EMHY	Mon, Jan 14, 2013	56.20	56.20	55.71	55.91
190	AMEX	EMHY	Fri, Jan 11, 2013	56.28	56.28	55.75	55.90
189	AMEX	EMHY	Thu, Jan 10, 2013	55.60	56.09	55.60	56.07
188	AMEX	EMHY	Wed, Jan 9, 2013	56.26	56.26	55.44	55.97
187	AMEX	EMHY	Tue, Jan 8, 2013	56.47	56.47	55.91	56.08
186	AMEX	EMHY	Mon, Jan 7, 2013	55.91	56.68	55.91	56.26
185	AMEX	EMHY	Fri, Jan 4, 2013	56.35	56.56	56.32	56.32
184	AMEX	EMHY	Thu, Jan 3, 2013	56.28	56.51	56.28	56.32
183	AMEX	EMHY	Wed, Jan 2, 2013	55.85	56.12	55.85	56.12
182	AMEX	EMHY	Mon, Dec 31, 2012	55.31	55.75	55.31	55.71
181	AMEX	EMHY	Fri, Dec 28, 2012	55.75	55.75	55.58	55.63
180	AMEX	EMHY	Thu, Dec 27, 2012	55.69	55.71	55.47	55.57
179	AMEX	EMHY	Wed, Dec 26, 2012	55.25	55.58	55.25	55.56
178	AMEX	EMHY	Mon, Dec 24, 2012	55.31	55.72	55.31	55.56
177	AMEX	EMHY	Fri, Dec 21, 2012	55.60	55.60	55.48	55.53
176	AMEX	EMHY	Thu, Dec 20, 2012	55.57	55.57	55.40	55.50
175	AMEX	EMHY	Wed, Dec 19, 2012	55.15	55.73	55.15	55.42
174	AMEX	EMHY	Tue, Dec 18, 2012	55.48	55.48	55.26	55.26
173	AMEX	EMHY	Mon, Dec 17, 2012	55.60	55.60	55.14	55.26
172	AMEX	EMHY	Fri, Dec 14, 2012	55.25	55.41	55.25	55.39
171	AMEX	EMHY	Thu, Dec 13, 2012	55.45	55.68	55.24	55.24
170	AMEX	EMHY	Wed, Dec 12, 2012	55.55	55.59	55.24	55.39
169	AMEX	EMHY	Tue, Dec 11, 2012	55.33	55.40	55.23	55.32
168	AMEX	EMHY	Mon, Dec 10, 2012	55.07	55.42	55.07	55.38
167	AMEX	EMHY	Fri, Dec 7, 2012	55.18	55.23	55.05	55.07
166	AMEX	EMHY	Thu, Dec 6, 2012	55.14	55.23	55.05	55.23
165	AMEX	EMHY	Wed, Dec 5, 2012	55.20	55.44	54.92	55.03
164	AMEX	EMHY	Tue, Dec 4, 2012	55.04	55.04	54.80	54.96
163	AMEX	EMHY	Mon, Dec 3, 2012	55.03	55.03	54.45	54.77
162	AMEX	EMHY	Fri, Nov 30, 2012	54.98	55.18	54.78	54.92
161	AMEX	EMHY	Thu, Nov 29, 2012	54.94	54.94	54.16	54.77
160	AMEX	EMHY	Wed, Nov 28, 2012	54.68	54.68	54.44	54.60
159	AMEX	EMHY	Tue, Nov 27, 2012	54.44	54.53	54.25	54.52
158	AMEX	EMHY	Mon, Nov 26, 2012	54.30	54.32	54.10	54.22
157	AMEX	EMHY	Fri, Nov 23, 2012	54.09	54.34	54.02	54.11
156	AMEX	EMHY	Wed, Nov 21, 2012	53.76	54.14	53.76	54.14
155	AMEX	EMHY	Tue, Nov 20, 2012	54.13	54.13	54.00	54.09
154	AMEX	EMHY	Mon, Nov 19, 2012	54.10	54.10	53.71	54.03
153	AMEX	EMHY	Fri, Nov 16, 2012	54.09	54.09	53.60	53.86
152	AMEX	EMHY	Thu, Nov 15, 2012	54.05	54.05	53.87	53.97
151	AMEX	EMHY	Wed, Nov 14, 2012	54.22	54.22	53.92	54.03
150	AMEX	EMHY	Tue, Nov 13, 2012	54.17	54.17	53.75	53.84
149	AMEX	EMHY	Mon, Nov 12, 2012	54.32	54.32	54.07	54.20
148	AMEX	EMHY	Fri, Nov 9, 2012	53.54	54.23	53.54	54.21
147	AMEX	EMHY	Thu, Nov 8, 2012	54.25	54.60	54.10	54.10
146	AMEX	EMHY	Wed, Nov 7, 2012	54.71	54.71	54.24	54.37
145	AMEX	EMHY	Tue, Nov 6, 2012	54.14	54.31	54.09	54.27
144	AMEX	EMHY	Mon, Nov 5, 2012	54.16	54.17	53.97	54.16
143	AMEX	EMHY	Fri, Nov 2, 2012	53.98	54.04	53.80	54.04
142	AMEX	EMHY	Thu, Nov 1, 2012	54.18	54.18	53.80	53.98
141	AMEX	EMHY	Wed, Oct 31, 2012	54.45	54.57	54.12	54.18
140	AMEX	EMHY	Fri, Oct 26, 2012	55.46	55.46	54.39	54.45
139	AMEX	EMHY	Thu, Oct 25, 2012	55.00	55.00	54.65	54.75
138	AMEX	EMHY	Wed, Oct 24, 2012	54.45	54.64	54.42	54.63
137	AMEX	EMHY	Tue, Oct 23, 2012	54.78	54.78	54.37	54.48
136	AMEX	EMHY	Mon, Oct 22, 2012	54.76	54.81	54.59	54.76
135	AMEX	EMHY	Fri, Oct 19, 2012	55.08	55.08	54.59	54.76
134	AMEX	EMHY	Thu, Oct 18, 2012	54.64	54.98	54.52	54.85
133	AMEX	EMHY	Wed, Oct 17, 2012	54.17	55.28	54.17	54.86
132	AMEX	EMHY	Tue, Oct 16, 2012	54.47	54.69	54.24	54.63
131	AMEX	EMHY	Mon, Oct 15, 2012	54.50	54.50	54.01	54.23
130	AMEX	EMHY	Fri, Oct 12, 2012	53.83	54.12	53.83	54.12
129	AMEX	EMHY	Thu, Oct 11, 2012	53.45	53.91	53.45	53.88
128	AMEX	EMHY	Wed, Oct 10, 2012	53.76	53.76	53.51	53.55
127	AMEX	EMHY	Tue, Oct 9, 2012	53.15	53.62	53.15	53.39
126	AMEX	EMHY	Mon, Oct 8, 2012	52.62	54.11	52.62	53.63
125	AMEX	EMHY	Fri, Oct 5, 2012	53.26	53.82	53.26	53.53
124	AMEX	EMHY	Thu, Oct 4, 2012	53.83	53.95	53.65	53.85
123	AMEX	EMHY	Wed, Oct 3, 2012	54.19	54.19	53.65	53.79
122	AMEX	EMHY	Tue, Oct 2, 2012	53.70	53.73	53.64	53.73
121	AMEX	EMHY	Mon, Oct 1, 2012	53.52	53.69	53.44	53.69
120	AMEX	EMHY	Fri, Sep 28, 2012	53.70	53.72	53.51	53.55
119	AMEX	EMHY	Thu, Sep 27, 2012	53.18	53.51	53.18	53.51
118	AMEX	EMHY	Wed, Sep 26, 2012	52.61	53.47	52.61	53.18
117	AMEX	EMHY	Tue, Sep 25, 2012	53.49	53.52	53.28	53.45
116	AMEX	EMHY	Mon, Sep 24, 2012	53.83	53.83	53.32	53.34
115	AMEX	EMHY	Fri, Sep 21, 2012	53.90	53.90	53.37	53.37
114	AMEX	EMHY	Thu, Sep 20, 2012	53.89	53.89	53.61	53.72
113	AMEX	EMHY	Wed, Sep 19, 2012	55.49	55.49	53.56	53.69
112	AMEX	EMHY	Tue, Sep 18, 2012	53.56	53.78	53.56	53.70
111	AMEX	EMHY	Mon, Sep 17, 2012	53.50	53.80	53.50	53.59
110	AMEX	EMHY	Fri, Sep 14, 2012	53.78	53.81	53.60	53.81
109	AMEX	EMHY	Thu, Sep 13, 2012	53.82	53.82	53.60	53.65
108	AMEX	EMHY	Wed, Sep 12, 2012	53.74	53.77	53.61	53.72
107	AMEX	EMHY	Tue, Sep 11, 2012	53.82	53.82	53.44	53.67
106	AMEX	EMHY	Mon, Sep 10, 2012	53.59	53.59	53.32	53.53
105	AMEX	EMHY	Fri, Sep 7, 2012	53.18	53.29	53.18	53.29
104	AMEX	EMHY	Thu, Sep 6, 2012	53.02	53.16	52.94	53.00
103	AMEX	EMHY	Wed, Sep 5, 2012	52.89	52.95	52.86	52.86
102	AMEX	EMHY	Tue, Sep 4, 2012	52.74	52.75	52.48	52.73
101	AMEX	EMHY	Fri, Aug 31, 2012	53.17	53.17	52.91	52.92
100	AMEX	EMHY	Thu, Aug 30, 2012	52.96	53.11	52.88	52.92
99	AMEX	EMHY	Wed, Aug 29, 2012	53.00	53.00	52.76	52.79
98	AMEX	EMHY	Tue, Aug 28, 2012	52.86	52.93	52.80	52.89
97	AMEX	EMHY	Mon, Aug 27, 2012	52.32	53.46	52.32	52.88
96	AMEX	EMHY	Fri, Aug 24, 2012	52.81	52.81	52.59	52.60
95	AMEX	EMHY	Thu, Aug 23, 2012	52.88	52.88	52.54	52.57
94	AMEX	EMHY	Wed, Aug 22, 2012	52.63	52.73	52.62	52.73
93	AMEX	EMHY	Tue, Aug 21, 2012	52.50	52.65	52.33	52.62
92	AMEX	EMHY	Mon, Aug 20, 2012	51.95	52.35	51.80	52.35
91	AMEX	EMHY	Thu, Aug 16, 2012	52.49	52.49	52.11	52.15
90	AMEX	EMHY	Wed, Aug 15, 2012	52.18	52.18	52.18	52.18
89	AMEX	EMHY	Tue, Aug 14, 2012	52.45	52.45	51.95	52.18
88	AMEX	EMHY	Mon, Aug 13, 2012	52.31	52.32	52.18	52.18
87	AMEX	EMHY	Fri, Aug 10, 2012	52.35	52.35	52.10	52.10
86	AMEX	EMHY	Thu, Aug 9, 2012	52.44	52.57	52.02	52.45
85	AMEX	EMHY	Wed, Aug 8, 2012	52.55	52.55	52.02	52.18
84	AMEX	EMHY	Tue, Aug 7, 2012	52.55	52.55	52.23	52.23
83	AMEX	EMHY	Mon, Aug 6, 2012	52.01	52.59	52.01	52.24
82	AMEX	EMHY	Fri, Aug 3, 2012	51.49	52.07	51.49	52.01
81	AMEX	EMHY	Thu, Aug 2, 2012	51.38	52.39	51.36	52.00
80	AMEX	EMHY	Wed, Aug 1, 2012	51.93	51.93	51.58	51.74
79	AMEX	EMHY	Tue, Jul 31, 2012	51.79	51.86	51.54	51.86
78	AMEX	EMHY	Mon, Jul 30, 2012	52.05	52.05	51.65	51.66
77	AMEX	EMHY	Fri, Jul 27, 2012	51.88	51.88	51.14	51.55
76	AMEX	EMHY	Thu, Jul 26, 2012	50.86	51.28	50.86	51.28
75	AMEX	EMHY	Wed, Jul 25, 2012	51.35	51.35	50.80	50.86
74	AMEX	EMHY	Tue, Jul 24, 2012	51.16	51.16	50.82	50.82
73	AMEX	EMHY	Mon, Jul 23, 2012	51.24	51.24	51.00	51.16
72	AMEX	EMHY	Fri, Jul 20, 2012	53.20	53.20	51.59	51.59
71	AMEX	EMHY	Thu, Jul 19, 2012	52.19	52.26	51.64	51.85
70	AMEX	EMHY	Wed, Jul 18, 2012	51.77	51.77	51.56	51.56
69	AMEX	EMHY	Tue, Jul 17, 2012	52.14	52.26	51.74	51.74
68	AMEX	EMHY	Mon, Jul 16, 2012	51.70	52.21	51.63	51.64
67	AMEX	EMHY	Fri, Jul 13, 2012	51.88	51.88	51.04	51.47
66	AMEX	EMHY	Thu, Jul 12, 2012	51.19	51.20	50.82	51.18
65	AMEX	EMHY	Wed, Jul 11, 2012	51.39	51.39	50.90	51.09
64	AMEX	EMHY	Tue, Jul 10, 2012	50.95	51.24	50.90	50.90
63	AMEX	EMHY	Mon, Jul 9, 2012	51.99	51.99	50.83	50.86
62	AMEX	EMHY	Fri, Jul 6, 2012	50.92	51.61	50.92	51.61
61	AMEX	EMHY	Thu, Jul 5, 2012	51.64	51.65	50.95	51.01
60	AMEX	EMHY	Tue, Jul 3, 2012	51.21	51.21	51.02	51.02
59	AMEX	EMHY	Mon, Jul 2, 2012	50.61	50.76	50.46	50.75
58	AMEX	EMHY	Fri, Jun 29, 2012	50.40	50.86	50.40	50.80
57	AMEX	EMHY	Thu, Jun 28, 2012	50.00	50.36	50.00	50.15
56	AMEX	EMHY	Wed, Jun 27, 2012	49.85	50.30	49.85	50.30
55	AMEX	EMHY	Tue, Jun 26, 2012	49.74	49.85	49.74	49.74
54	AMEX	EMHY	Mon, Jun 25, 2012	49.88	49.88	49.66	49.74
53	AMEX	EMHY	Fri, Jun 22, 2012	50.47	50.47	49.86	50.19
52	AMEX	EMHY	Thu, Jun 21, 2012	50.45	50.45	50.05	50.15
51	AMEX	EMHY	Wed, Jun 20, 2012	50.10	50.10	49.97	49.97
50	AMEX	EMHY	Tue, Jun 19, 2012	49.80	50.21	49.80	49.80
49	AMEX	EMHY	Mon, Jun 18, 2012	49.80	49.80	49.80	49.80
48	AMEX	EMHY	Fri, Jun 15, 2012	49.85	49.85	49.85	49.85
47	AMEX	EMHY	Thu, Jun 14, 2012	49.09	49.43	49.09	49.43
46	AMEX	EMHY	Wed, Jun 13, 2012	49.50	49.50	49.11	49.34
45	AMEX	EMHY	Tue, Jun 12, 2012	49.25	49.50	49.15	49.50
44	AMEX	EMHY	Mon, Jun 11, 2012	49.29	49.30	49.19	49.19
43	AMEX	EMHY	Fri, Jun 8, 2012	49.55	49.56	48.51	49.15
42	AMEX	EMHY	Thu, Jun 7, 2012	49.14	49.23	49.05	49.06
41	AMEX	EMHY	Wed, Jun 6, 2012	48.47	48.80	48.41	48.80
40	AMEX	EMHY	Tue, Jun 5, 2012	48.15	48.17	48.11	48.13
39	AMEX	EMHY	Mon, Jun 4, 2012	48.17	48.17	48.10	48.10
38	AMEX	EMHY	Fri, Jun 1, 2012	48.42	48.42	48.22	48.24
37	AMEX	EMHY	Thu, May 31, 2012	48.83	48.83	48.83	48.83
36	AMEX	EMHY	Wed, May 30, 2012	48.90	49.10	48.90	49.00
35	AMEX	EMHY	Tue, May 29, 2012	48.31	49.00	48.31	48.83
34	AMEX	EMHY	Fri, May 25, 2012	49.24	49.24	49.11	49.11
33	AMEX	EMHY	Thu, May 24, 2012	49.25	49.25	49.23	49.23
32	AMEX	EMHY	Wed, May 23, 2012	49.74	49.74	49.49	49.58
31	AMEX	EMHY	Tue, May 22, 2012	49.82	50.15	49.28	49.28
30	AMEX	EMHY	Mon, May 21, 2012	48.97	48.97	48.97	48.97
29	AMEX	EMHY	Fri, May 18, 2012	49.17	49.17	49.17	49.17
28	AMEX	EMHY	Thu, May 17, 2012	49.27	49.32	49.27	49.32
27	AMEX	EMHY	Wed, May 16, 2012	49.50	49.50	49.48	49.48
26	AMEX	EMHY	Tue, May 15, 2012	50.10	50.10	50.00	50.00
25	AMEX	EMHY	Mon, May 14, 2012	50.62	50.62	50.23	50.23
24	AMEX	EMHY	Fri, May 11, 2012	50.75	50.75	50.75	50.75
23	AMEX	EMHY	Wed, May 9, 2012	51.05	51.13	51.00	51.00
22	AMEX	EMHY	Tue, May 8, 2012	52.55	52.55	51.47	51.47
21	AMEX	EMHY	Mon, May 7, 2012	51.97	51.97	51.30	51.77
20	AMEX	EMHY	Fri, May 4, 2012	51.85	51.95	51.57	51.65
19	AMEX	EMHY	Thu, May 3, 2012	51.76	52.04	51.70	51.70
18	AMEX	EMHY	Wed, May 2, 2012	51.73	51.73	51.37	51.37
17	AMEX	EMHY	Tue, May 1, 2012	53.43	53.43	51.40	51.41
16	AMEX	EMHY	Mon, Apr 30, 2012	51.15	51.15	51.14	51.15
15	AMEX	EMHY	Fri, Apr 27, 2012	50.57	51.11	50.57	51.11
14	AMEX	EMHY	Thu, Apr 26, 2012	51.09	51.09	50.98	50.98
13	AMEX	EMHY	Wed, Apr 25, 2012	50.32	50.35	50.32	50.35
12	AMEX	EMHY	Mon, Apr 23, 2012	50.50	50.65	50.50	50.50
11	AMEX	EMHY	Fri, Apr 20, 2012	50.20	50.20	50.20	50.20
10	AMEX	EMHY	Wed, Apr 18, 2012	50.18	50.20	50.12	50.20
9	AMEX	EMHY	Tue, Apr 17, 2012	50.60	50.60	50.19	50.26
8	AMEX	EMHY	Mon, Apr 16, 2012	50.10	50.18	50.08	50.18
7	AMEX	EMHY	Fri, Apr 13, 2012	50.57	50.57	50.57	50.57
6	AMEX	EMHY	Thu, Apr 12, 2012	50.42	50.42	50.16	50.19
5	AMEX	EMHY	Wed, Apr 11, 2012	50.07	50.08	50.03	50.08
4	AMEX	EMHY	Tue, Apr 10, 2012	50.06	50.19	49.97	50.03
3	AMEX	EMHY	Mon, Apr 9, 2012	50.35	50.70	50.06	50.06
2	AMEX	EMHY	Thu, Apr 5, 2012	50.07	50.54	50.07	50.33
1	AMEX	EMHY	Wed, Apr 4, 2012	49.97	50.04	49.97	50.04
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares J.P. Morgan EM High Yield Bond ETF AMEX:EMHY 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