iShares Core MSCI Emerging Markets ETF AMEX:IEMG Historical Prices

Below are the 2576 trading days of historical prices for IEMG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2576	AMEX	IEMG	Wed, Jan 18, 2023	50.87	50.93	50.09	50.10
2575	AMEX	IEMG	Tue, Jan 17, 2023	50.38	50.49	50.24	50.44
2574	AMEX	IEMG	Fri, Jan 13, 2023	50.31	50.74	50.31	50.70
2573	AMEX	IEMG	Thu, Jan 12, 2023	50.25	50.52	49.76	50.43
2572	AMEX	IEMG	Wed, Jan 11, 2023	49.87	50.22	49.79	50.19
2571	AMEX	IEMG	Tue, Jan 10, 2023	49.70	49.96	49.51	49.92
2570	AMEX	IEMG	Mon, Jan 9, 2023	49.80	49.95	49.57	49.59
2569	AMEX	IEMG	Fri, Jan 6, 2023	48.58	49.27	48.29	49.24
2568	AMEX	IEMG	Thu, Jan 5, 2023	47.96	48.32	47.93	48.20
2567	AMEX	IEMG	Wed, Jan 4, 2023	47.86	48.45	47.61	48.44
2566	AMEX	IEMG	Tue, Jan 3, 2023	47.25	47.58	46.96	47.07
2565	AMEX	IEMG	Fri, Dec 30, 2022	47.06	47.22	46.57	46.70
2564	AMEX	IEMG	Thu, Dec 29, 2022	47.11	47.44	47.06	47.37
2563	AMEX	IEMG	Wed, Dec 28, 2022	47.10	47.18	46.56	46.56
2562	AMEX	IEMG	Tue, Dec 27, 2022	46.99	47.49	46.93	47.26
2561	AMEX	IEMG	Fri, Dec 23, 2022	46.58	46.72	46.37	46.60
2560	AMEX	IEMG	Thu, Dec 22, 2022	46.93	46.97	46.30	46.66
2559	AMEX	IEMG	Wed, Dec 21, 2022	46.63	47.07	46.51	47.04
2558	AMEX	IEMG	Tue, Dec 20, 2022	46.52	46.83	46.47	46.65
2557	AMEX	IEMG	Mon, Dec 19, 2022	46.94	46.95	46.60	46.69
2556	AMEX	IEMG	Fri, Dec 16, 2022	46.72	46.90	46.54	46.60
2555	AMEX	IEMG	Thu, Dec 15, 2022	47.20	47.37	46.50	46.53
2554	AMEX	IEMG	Wed, Dec 14, 2022	47.54	47.82	47.24	47.59
2553	AMEX	IEMG	Tue, Dec 13, 2022	48.15	48.27	47.45	47.57
2552	AMEX	IEMG	Mon, Dec 12, 2022	47.86	47.88	47.47	47.19
2551	AMEX	IEMG	Fri, Dec 9, 2022	48.36	48.46	48.00	48.01
2550	AMEX	IEMG	Thu, Dec 8, 2022	48.22	48.43	48.01	48.29
2549	AMEX	IEMG	Wed, Dec 7, 2022	47.69	47.91	47.59	47.77
2548	AMEX	IEMG	Tue, Dec 6, 2022	48.24	48.30	47.88	48.02
2547	AMEX	IEMG	Mon, Dec 5, 2022	48.64	48.66	47.98	48.11
2546	AMEX	IEMG	Fri, Dec 2, 2022	48.05	48.80	48.05	48.68
2545	AMEX	IEMG	Thu, Dec 1, 2022	48.76	48.86	48.31	48.47
2544	AMEX	IEMG	Wed, Nov 30, 2022	48.22	48.78	47.93	48.56
2543	AMEX	IEMG	Tue, Nov 29, 2022	47.21	47.46	47.15	47.28
2542	AMEX	IEMG	Mon, Nov 28, 2022	46.36	46.80	46.31	46.33
2541	AMEX	IEMG	Fri, Nov 25, 2022	46.60	46.66	46.47	46.53
2540	AMEX	IEMG	Wed, Nov 23, 2022	46.40	46.73	46.40	46.71
2539	AMEX	IEMG	Tue, Nov 22, 2022	46.11	46.35	46.05	46.32
2538	AMEX	IEMG	Mon, Nov 21, 2022	46.15	46.30	45.99	46.22
2537	AMEX	IEMG	Fri, Nov 18, 2022	46.88	46.92	46.55	46.74
2536	AMEX	IEMG	Thu, Nov 17, 2022	46.13	47.07	46.11	47.02
2535	AMEX	IEMG	Wed, Nov 16, 2022	47.28	47.35	46.90	46.90
2534	AMEX	IEMG	Tue, Nov 15, 2022	48.12	48.14	47.41	47.71
2533	AMEX	IEMG	Mon, Nov 14, 2022	46.75	47.03	46.54	46.69
2532	AMEX	IEMG	Fri, Nov 11, 2022	46.67	47.04	46.53	46.93
2531	AMEX	IEMG	Thu, Nov 10, 2022	45.45	45.89	45.28	45.89
2530	AMEX	IEMG	Wed, Nov 9, 2022	44.77	44.93	44.25	44.28
2529	AMEX	IEMG	Tue, Nov 8, 2022	44.80	45.25	44.65	45.06
2528	AMEX	IEMG	Mon, Nov 7, 2022	44.92	45.07	44.57	44.72
2527	AMEX	IEMG	Fri, Nov 4, 2022	44.51	44.72	44.07	44.72
2526	AMEX	IEMG	Thu, Nov 3, 2022	42.48	43.12	42.44	42.97
2525	AMEX	IEMG	Wed, Nov 2, 2022	43.16	43.65	42.69	42.71
2524	AMEX	IEMG	Tue, Nov 1, 2022	43.37	43.46	42.92	43.08
2523	AMEX	IEMG	Mon, Oct 31, 2022	41.99	42.44	41.99	42.35
2522	AMEX	IEMG	Fri, Oct 28, 2022	42.12	42.48	42.01	42.48
2521	AMEX	IEMG	Thu, Oct 27, 2022	42.71	43.10	42.63	42.68
2520	AMEX	IEMG	Wed, Oct 26, 2022	42.43	43.32	42.41	42.95
2519	AMEX	IEMG	Tue, Oct 25, 2022	41.99	42.38	41.96	42.35
2518	AMEX	IEMG	Mon, Oct 24, 2022	41.99	42.05	41.44	41.91
2517	AMEX	IEMG	Fri, Oct 21, 2022	42.76	43.51	42.58	43.46
2516	AMEX	IEMG	Thu, Oct 20, 2022	42.90	43.50	42.82	42.88
2515	AMEX	IEMG	Wed, Oct 19, 2022	42.72	42.96	42.46	42.60
2514	AMEX	IEMG	Tue, Oct 18, 2022	43.76	43.84	43.06	43.35
2513	AMEX	IEMG	Mon, Oct 17, 2022	43.04	43.49	43.04	43.32
2512	AMEX	IEMG	Fri, Oct 14, 2022	43.07	43.13	42.18	42.21
2511	AMEX	IEMG	Thu, Oct 13, 2022	41.66	43.06	41.55	42.85
2510	AMEX	IEMG	Wed, Oct 12, 2022	42.73	42.95	42.60	42.71
2509	AMEX	IEMG	Tue, Oct 11, 2022	42.89	43.19	42.57	42.71
2508	AMEX	IEMG	Mon, Oct 10, 2022	43.66	43.67	43.19	43.33
2507	AMEX	IEMG	Fri, Oct 7, 2022	44.43	44.50	43.84	43.89
2506	AMEX	IEMG	Thu, Oct 6, 2022	44.96	45.19	44.79	44.83
2505	AMEX	IEMG	Wed, Oct 5, 2022	44.91	45.23	44.61	45.06
2504	AMEX	IEMG	Tue, Oct 4, 2022	44.64	45.22	44.60	45.11
2503	AMEX	IEMG	Mon, Oct 3, 2022	43.32	43.82	43.11	43.71
2502	AMEX	IEMG	Fri, Sep 30, 2022	43.07	43.45	42.95	42.98
2501	AMEX	IEMG	Thu, Sep 29, 2022	43.33	43.37	42.79	43.17
2500	AMEX	IEMG	Wed, Sep 28, 2022	43.41	44.21	43.34	44.11
2499	AMEX	IEMG	Tue, Sep 27, 2022	44.08	44.38	43.54	43.71
2498	AMEX	IEMG	Mon, Sep 26, 2022	44.05	44.26	43.66	43.76
2497	AMEX	IEMG	Fri, Sep 23, 2022	44.63	44.71	44.14	44.37
2496	AMEX	IEMG	Thu, Sep 22, 2022	45.69	45.80	45.38	45.50
2495	AMEX	IEMG	Wed, Sep 21, 2022	46.17	46.46	45.62	45.71
2494	AMEX	IEMG	Tue, Sep 20, 2022	46.46	46.64	46.28	46.46
2493	AMEX	IEMG	Mon, Sep 19, 2022	46.15	46.71	46.15	46.67
2492	AMEX	IEMG	Fri, Sep 16, 2022	46.55	46.71	46.34	46.53
2491	AMEX	IEMG	Thu, Sep 15, 2022	47.16	47.46	46.92	47.01
2490	AMEX	IEMG	Wed, Sep 14, 2022	47.54	47.62	47.28	47.50
2489	AMEX	IEMG	Tue, Sep 13, 2022	47.74	47.96	47.13	47.19
2488	AMEX	IEMG	Mon, Sep 12, 2022	48.48	48.79	48.38	48.73
2487	AMEX	IEMG	Fri, Sep 9, 2022	47.76	48.15	47.76	48.07
2486	AMEX	IEMG	Thu, Sep 8, 2022	47.13	47.40	47.00	47.37
2485	AMEX	IEMG	Wed, Sep 7, 2022	46.98	47.59	46.92	47.56
2484	AMEX	IEMG	Tue, Sep 6, 2022	47.56	47.64	47.14	47.18
2483	AMEX	IEMG	Fri, Sep 2, 2022	48.08	48.31	47.67	47.76
2482	AMEX	IEMG	Thu, Sep 1, 2022	48.07	48.16	47.68	48.13
2481	AMEX	IEMG	Wed, Aug 31, 2022	48.79	48.98	48.44	48.46
2480	AMEX	IEMG	Tue, Aug 30, 2022	49.08	49.12	48.19	48.32
2479	AMEX	IEMG	Mon, Aug 29, 2022	48.98	49.26	48.88	48.91
2478	AMEX	IEMG	Fri, Aug 26, 2022	50.27	50.35	49.14	49.15
2477	AMEX	IEMG	Thu, Aug 25, 2022	49.42	49.95	49.33	49.95
2476	AMEX	IEMG	Wed, Aug 24, 2022	48.56	49.20	48.52	48.98
2475	AMEX	IEMG	Tue, Aug 23, 2022	48.70	49.11	48.62	48.89
2474	AMEX	IEMG	Mon, Aug 22, 2022	48.68	48.79	48.57	48.64
2473	AMEX	IEMG	Fri, Aug 19, 2022	49.27	49.32	48.93	49.06
2472	AMEX	IEMG	Thu, Aug 18, 2022	49.84	49.87	49.52	49.70
2471	AMEX	IEMG	Wed, Aug 17, 2022	49.90	50.22	49.82	50.01
2470	AMEX	IEMG	Tue, Aug 16, 2022	50.08	50.31	50.03	50.19
2469	AMEX	IEMG	Mon, Aug 15, 2022	50.00	50.29	49.95	50.16
2468	AMEX	IEMG	Fri, Aug 12, 2022	49.88	50.42	49.88	50.42
2467	AMEX	IEMG	Thu, Aug 11, 2022	50.06	50.54	49.77	49.89
2466	AMEX	IEMG	Wed, Aug 10, 2022	49.40	49.75	49.23	49.70
2465	AMEX	IEMG	Tue, Aug 9, 2022	49.29	49.34	48.98	49.09
2464	AMEX	IEMG	Mon, Aug 8, 2022	49.26	49.51	49.13	49.21
2463	AMEX	IEMG	Fri, Aug 5, 2022	48.84	49.22	48.80	49.12
2462	AMEX	IEMG	Thu, Aug 4, 2022	49.05	49.22	48.90	49.13
2461	AMEX	IEMG	Wed, Aug 3, 2022	48.47	48.84	48.26	48.77
2460	AMEX	IEMG	Tue, Aug 2, 2022	48.25	48.90	48.11	48.37
2459	AMEX	IEMG	Mon, Aug 1, 2022	48.56	49.00	48.29	48.64
2458	AMEX	IEMG	Fri, Jul 29, 2022	48.65	49.09	48.43	49.06
2457	AMEX	IEMG	Thu, Jul 28, 2022	49.06	49.26	48.54	49.20
2456	AMEX	IEMG	Wed, Jul 27, 2022	48.51	49.12	48.31	49.00
2455	AMEX	IEMG	Tue, Jul 26, 2022	48.50	48.60	48.02	48.07
2454	AMEX	IEMG	Mon, Jul 25, 2022	48.42	48.55	48.29	48.50
2453	AMEX	IEMG	Fri, Jul 22, 2022	48.67	48.77	48.09	48.29
2452	AMEX	IEMG	Thu, Jul 21, 2022	48.49	48.79	48.32	48.77
2451	AMEX	IEMG	Wed, Jul 20, 2022	48.24	48.41	48.03	48.23
2450	AMEX	IEMG	Tue, Jul 19, 2022	48.22	48.50	48.13	48.44
2449	AMEX	IEMG	Mon, Jul 18, 2022	48.03	48.27	47.58	47.67
2448	AMEX	IEMG	Fri, Jul 15, 2022	47.08	47.37	46.72	47.36
2447	AMEX	IEMG	Thu, Jul 14, 2022	46.99	47.15	46.58	47.10
2446	AMEX	IEMG	Wed, Jul 13, 2022	46.97	47.71	46.89	47.46
2445	AMEX	IEMG	Tue, Jul 12, 2022	47.55	47.81	47.34	47.54
2444	AMEX	IEMG	Mon, Jul 11, 2022	48.00	48.00	47.55	47.73
2443	AMEX	IEMG	Fri, Jul 8, 2022	48.85	49.19	48.67	48.96
2442	AMEX	IEMG	Thu, Jul 7, 2022	48.68	49.19	48.65	49.02
2441	AMEX	IEMG	Wed, Jul 6, 2022	48.02	48.19	47.65	48.01
2440	AMEX	IEMG	Tue, Jul 5, 2022	47.70	48.32	47.51	48.32
2439	AMEX	IEMG	Fri, Jul 1, 2022	48.44	48.71	48.15	48.70
2438	AMEX	IEMG	Thu, Jun 30, 2022	48.64	49.16	48.33	49.06
2437	AMEX	IEMG	Wed, Jun 29, 2022	49.36	49.47	49.13	49.30
2436	AMEX	IEMG	Tue, Jun 28, 2022	50.08	50.34	49.42	49.45
2435	AMEX	IEMG	Mon, Jun 27, 2022	50.00	50.10	49.71	49.79
2434	AMEX	IEMG	Fri, Jun 24, 2022	49.09	49.80	49.05	49.78
2433	AMEX	IEMG	Thu, Jun 23, 2022	48.55	48.83	48.17	48.64
2432	AMEX	IEMG	Wed, Jun 22, 2022	48.34	48.79	48.23	48.46
2431	AMEX	IEMG	Tue, Jun 21, 2022	49.28	49.56	49.20	49.34
2430	AMEX	IEMG	Fri, Jun 17, 2022	48.97	49.08	48.37	48.70
2429	AMEX	IEMG	Thu, Jun 16, 2022	48.55	48.72	48.17	48.48
2428	AMEX	IEMG	Wed, Jun 15, 2022	49.52	50.34	49.26	50.05
2427	AMEX	IEMG	Tue, Jun 14, 2022	49.22	49.57	49.06	49.37
2426	AMEX	IEMG	Mon, Jun 13, 2022	49.18	49.47	48.55	48.74
2425	AMEX	IEMG	Fri, Jun 10, 2022	50.94	51.01	50.38	50.51
2424	AMEX	IEMG	Thu, Jun 9, 2022	51.81	51.90	51.01	51.02
2423	AMEX	IEMG	Wed, Jun 8, 2022	52.82	53.06	52.63	52.20
2422	AMEX	IEMG	Tue, Jun 7, 2022	52.15	52.68	52.07	52.64
2421	AMEX	IEMG	Mon, Jun 6, 2022	53.09	53.23	52.33	52.45
2420	AMEX	IEMG	Fri, Jun 3, 2022	52.58	52.60	52.11	52.23
2419	AMEX	IEMG	Thu, Jun 2, 2022	52.42	53.12	52.29	53.12
2418	AMEX	IEMG	Wed, Jun 1, 2022	52.91	52.97	52.00	52.21
2417	AMEX	IEMG	Tue, May 31, 2022	53.12	53.12	52.55	52.57
2416	AMEX	IEMG	Fri, May 27, 2022	51.66	51.89	51.50	51.87
2415	AMEX	IEMG	Thu, May 26, 2022	50.44	51.44	50.44	51.29
2414	AMEX	IEMG	Wed, May 25, 2022	50.16	50.67	50.08	50.55
2413	AMEX	IEMG	Tue, May 24, 2022	50.35	50.42	49.83	50.31
2412	AMEX	IEMG	Mon, May 23, 2022	51.05	51.28	50.83	51.16
2411	AMEX	IEMG	Fri, May 20, 2022	51.08	51.25	50.08	50.77
2410	AMEX	IEMG	Thu, May 19, 2022	49.98	50.78	49.97	50.57
2409	AMEX	IEMG	Wed, May 18, 2022	50.63	50.82	49.68	49.78
2408	AMEX	IEMG	Tue, May 17, 2022	51.06	51.13	50.59	50.99
2407	AMEX	IEMG	Mon, May 16, 2022	49.61	49.98	49.49	49.77
2406	AMEX	IEMG	Fri, May 13, 2022	49.13	49.96	49.13	49.95
2405	AMEX	IEMG	Thu, May 12, 2022	48.41	49.05	48.08	48.61
2404	AMEX	IEMG	Wed, May 11, 2022	49.56	49.97	48.91	48.97
2403	AMEX	IEMG	Tue, May 10, 2022	49.82	49.89	48.91	49.35
2402	AMEX	IEMG	Mon, May 9, 2022	49.59	49.87	49.07	49.12
2401	AMEX	IEMG	Fri, May 6, 2022	50.72	50.91	50.23	50.58
2400	AMEX	IEMG	Thu, May 5, 2022	52.06	52.14	50.73	51.18
2399	AMEX	IEMG	Wed, May 4, 2022	52.06	53.22	51.71	53.13
2398	AMEX	IEMG	Tue, May 3, 2022	52.50	52.63	52.31	52.53
2397	AMEX	IEMG	Mon, May 2, 2022	52.09	52.36	51.55	52.15
2396	AMEX	IEMG	Fri, Apr 29, 2022	53.00	53.26	52.21	52.25
2395	AMEX	IEMG	Thu, Apr 28, 2022	51.83	52.20	51.31	52.13
2394	AMEX	IEMG	Wed, Apr 27, 2022	51.22	51.74	51.15	51.46
2393	AMEX	IEMG	Tue, Apr 26, 2022	51.70	51.71	50.86	50.88
2392	AMEX	IEMG	Mon, Apr 25, 2022	51.61	52.08	51.44	52.04
2391	AMEX	IEMG	Fri, Apr 22, 2022	52.99	53.27	52.40	52.44
2390	AMEX	IEMG	Thu, Apr 21, 2022	53.91	54.01	52.77	52.91
2389	AMEX	IEMG	Wed, Apr 20, 2022	54.24	54.25	53.78	53.90
2388	AMEX	IEMG	Tue, Apr 19, 2022	53.85	54.20	53.65	54.19
2387	AMEX	IEMG	Mon, Apr 18, 2022	54.26	54.63	54.11	54.41
2386	AMEX	IEMG	Thu, Apr 14, 2022	54.97	54.98	54.50	54.52
2385	AMEX	IEMG	Wed, Apr 13, 2022	54.83	55.30	54.78	55.25
2384	AMEX	IEMG	Tue, Apr 12, 2022	55.12	55.16	54.46	54.50
2383	AMEX	IEMG	Mon, Apr 11, 2022	54.93	55.12	54.64	54.70
2382	AMEX	IEMG	Fri, Apr 8, 2022	55.45	55.67	55.29	55.40
2381	AMEX	IEMG	Thu, Apr 7, 2022	55.45	55.57	55.05	55.33
2380	AMEX	IEMG	Wed, Apr 6, 2022	56.16	56.19	55.49	55.76
2379	AMEX	IEMG	Tue, Apr 5, 2022	57.26	57.26	56.36	56.45
2378	AMEX	IEMG	Mon, Apr 4, 2022	57.18	57.52	57.00	57.45
2377	AMEX	IEMG	Fri, Apr 1, 2022	56.57	56.76	56.15	56.47
2376	AMEX	IEMG	Thu, Mar 31, 2022	56.18	56.18	55.55	55.55
2375	AMEX	IEMG	Wed, Mar 30, 2022	56.42	56.85	56.26	56.40
2374	AMEX	IEMG	Tue, Mar 29, 2022	56.56	56.69	56.26	56.56
2373	AMEX	IEMG	Mon, Mar 28, 2022	55.49	55.64	55.13	55.62
2372	AMEX	IEMG	Fri, Mar 25, 2022	55.37	55.47	55.08	55.42
2371	AMEX	IEMG	Thu, Mar 24, 2022	55.57	55.91	55.44	55.89
2370	AMEX	IEMG	Wed, Mar 23, 2022	55.36	56.08	55.24	55.52
2369	AMEX	IEMG	Tue, Mar 22, 2022	55.67	56.07	55.63	55.90
2368	AMEX	IEMG	Mon, Mar 21, 2022	54.93	55.16	54.55	54.98
2367	AMEX	IEMG	Fri, Mar 18, 2022	54.57	55.85	54.40	55.76
2366	AMEX	IEMG	Thu, Mar 17, 2022	54.73	55.06	54.29	55.02
2365	AMEX	IEMG	Wed, Mar 16, 2022	53.58	55.29	53.33	55.26
2364	AMEX	IEMG	Tue, Mar 15, 2022	50.61	51.48	50.41	51.41
2363	AMEX	IEMG	Mon, Mar 14, 2022	51.94	52.28	51.11	51.27
2362	AMEX	IEMG	Fri, Mar 11, 2022	53.80	53.90	52.44	52.47
2361	AMEX	IEMG	Thu, Mar 10, 2022	53.66	53.73	53.17	53.53
2360	AMEX	IEMG	Wed, Mar 9, 2022	53.76	54.58	53.60	54.48
2359	AMEX	IEMG	Tue, Mar 8, 2022	53.02	53.58	52.50	52.96
2358	AMEX	IEMG	Mon, Mar 7, 2022	53.88	54.06	52.73	52.76
2357	AMEX	IEMG	Fri, Mar 4, 2022	54.83	55.10	54.50	54.82
2356	AMEX	IEMG	Thu, Mar 3, 2022	56.44	56.52	55.78	55.93
2355	AMEX	IEMG	Wed, Mar 2, 2022	56.62	56.85	56.02	56.61
2354	AMEX	IEMG	Tue, Mar 1, 2022	56.81	57.33	56.11	56.41
2353	AMEX	IEMG	Mon, Feb 28, 2022	56.61	57.33	56.51	57.23
2352	AMEX	IEMG	Fri, Feb 25, 2022	57.14	57.99	56.89	57.93
2351	AMEX	IEMG	Thu, Feb 24, 2022	55.17	56.91	55.12	56.90
2350	AMEX	IEMG	Wed, Feb 23, 2022	58.97	58.98	57.93	58.05
2349	AMEX	IEMG	Tue, Feb 22, 2022	58.64	59.02	58.27	58.64
2348	AMEX	IEMG	Fri, Feb 18, 2022	59.86	59.86	59.36	59.50
2347	AMEX	IEMG	Thu, Feb 17, 2022	60.40	60.52	59.88	60.01
2346	AMEX	IEMG	Wed, Feb 16, 2022	60.19	60.95	60.14	60.73
2345	AMEX	IEMG	Tue, Feb 15, 2022	59.77	60.28	59.73	60.22
2344	AMEX	IEMG	Mon, Feb 14, 2022	59.17	59.26	58.67	59.00
2343	AMEX	IEMG	Fri, Feb 11, 2022	60.34	60.58	59.32	59.43
2342	AMEX	IEMG	Thu, Feb 10, 2022	60.22	61.08	60.22	60.35
2341	AMEX	IEMG	Wed, Feb 9, 2022	60.35	60.81	60.29	60.78
2340	AMEX	IEMG	Tue, Feb 8, 2022	59.20	59.88	59.18	59.86
2339	AMEX	IEMG	Mon, Feb 7, 2022	59.15	59.66	59.12	59.35
2338	AMEX	IEMG	Fri, Feb 4, 2022	58.98	59.64	58.84	59.40
2337	AMEX	IEMG	Thu, Feb 3, 2022	59.12	59.51	59.03	59.22
2336	AMEX	IEMG	Wed, Feb 2, 2022	60.19	60.20	59.47	59.86
2335	AMEX	IEMG	Tue, Feb 1, 2022	59.83	59.92	59.30	59.92
2334	AMEX	IEMG	Mon, Jan 31, 2022	58.51	59.69	58.44	59.58
2333	AMEX	IEMG	Fri, Jan 28, 2022	57.60	57.80	57.00	57.80
2332	AMEX	IEMG	Thu, Jan 27, 2022	58.03	58.15	57.41	57.44
2331	AMEX	IEMG	Wed, Jan 26, 2022	59.13	59.24	57.95	58.10
2330	AMEX	IEMG	Tue, Jan 25, 2022	58.54	59.11	58.19	58.79
2329	AMEX	IEMG	Mon, Jan 24, 2022	58.81	58.93	57.52	58.93
2328	AMEX	IEMG	Fri, Jan 21, 2022	60.56	60.62	59.76	59.79
2327	AMEX	IEMG	Thu, Jan 20, 2022	61.34	61.68	60.64	60.71
2326	AMEX	IEMG	Wed, Jan 19, 2022	60.59	60.73	60.33	60.43
2325	AMEX	IEMG	Tue, Jan 18, 2022	60.13	60.47	60.06	60.15
2324	AMEX	IEMG	Fri, Jan 14, 2022	61.00	61.27	60.85	61.18
2323	AMEX	IEMG	Thu, Jan 13, 2022	61.82	61.85	61.15	61.19
2322	AMEX	IEMG	Wed, Jan 12, 2022	61.76	62.12	61.59	62.07
2321	AMEX	IEMG	Tue, Jan 11, 2022	60.22	61.07	60.04	61.06
2320	AMEX	IEMG	Mon, Jan 10, 2022	59.84	59.99	59.38	59.78
2319	AMEX	IEMG	Fri, Jan 7, 2022	59.53	59.86	59.31	59.83
2318	AMEX	IEMG	Thu, Jan 6, 2022	59.18	59.55	58.96	59.30
2317	AMEX	IEMG	Wed, Jan 5, 2022	59.72	60.14	59.05	59.08
2316	AMEX	IEMG	Tue, Jan 4, 2022	60.24	60.28	59.89	59.98
2315	AMEX	IEMG	Mon, Jan 3, 2022	60.12	60.29	59.75	60.21
2314	AMEX	IEMG	Fri, Dec 31, 2021	59.96	60.39	59.82	59.86
2313	AMEX	IEMG	Thu, Dec 30, 2021	59.41	60.21	59.41	60.04
2312	AMEX	IEMG	Wed, Dec 29, 2021	59.58	59.62	59.18	59.42
2311	AMEX	IEMG	Tue, Dec 28, 2021	59.87	59.91	59.64	59.64
2310	AMEX	IEMG	Mon, Dec 27, 2021	59.56	59.90	59.56	59.86
2309	AMEX	IEMG	Thu, Dec 23, 2021	59.34	59.65	59.15	59.55
2308	AMEX	IEMG	Wed, Dec 22, 2021	58.79	59.27	58.66	59.27
2307	AMEX	IEMG	Tue, Dec 21, 2021	58.43	58.95	58.41	58.93
2306	AMEX	IEMG	Mon, Dec 20, 2021	57.98	58.03	57.61	57.97
2305	AMEX	IEMG	Fri, Dec 17, 2021	58.72	59.02	58.55	58.75
2304	AMEX	IEMG	Thu, Dec 16, 2021	59.45	59.72	58.99	59.11
2303	AMEX	IEMG	Wed, Dec 15, 2021	58.87	59.10	58.25	59.03
2302	AMEX	IEMG	Tue, Dec 14, 2021	58.98	59.34	58.93	59.17
2301	AMEX	IEMG	Mon, Dec 13, 2021	59.80	59.84	59.17	59.30
2300	AMEX	IEMG	Fri, Dec 10, 2021	61.52	61.67	61.39	60.26
2299	AMEX	IEMG	Thu, Dec 9, 2021	61.67	61.85	61.46	61.52
2298	AMEX	IEMG	Wed, Dec 8, 2021	61.62	62.00	61.49	61.90
2297	AMEX	IEMG	Tue, Dec 7, 2021	61.39	61.64	61.33	61.60
2296	AMEX	IEMG	Mon, Dec 6, 2021	60.15	60.70	59.92	60.68
2295	AMEX	IEMG	Fri, Dec 3, 2021	60.94	61.04	59.94	60.21
2294	AMEX	IEMG	Thu, Dec 2, 2021	60.94	61.37	60.65	60.98
2293	AMEX	IEMG	Wed, Dec 1, 2021	60.98	61.40	60.23	60.25
2292	AMEX	IEMG	Tue, Nov 30, 2021	60.15	60.45	59.47	60.12
2291	AMEX	IEMG	Mon, Nov 29, 2021	60.45	60.45	59.91	60.10
2290	AMEX	IEMG	Fri, Nov 26, 2021	60.28	60.30	59.60	59.91
2289	AMEX	IEMG	Wed, Nov 24, 2021	61.64	61.92	61.49	61.89
2288	AMEX	IEMG	Tue, Nov 23, 2021	62.04	62.27	61.72	61.99
2287	AMEX	IEMG	Mon, Nov 22, 2021	62.43	62.59	62.01	62.01
2286	AMEX	IEMG	Fri, Nov 19, 2021	62.73	62.89	62.50	62.54
2285	AMEX	IEMG	Thu, Nov 18, 2021	62.76	62.78	62.34	62.63
2284	AMEX	IEMG	Wed, Nov 17, 2021	63.71	63.72	63.15	63.31
2283	AMEX	IEMG	Tue, Nov 16, 2021	63.71	63.80	63.45	63.65
2282	AMEX	IEMG	Mon, Nov 15, 2021	63.99	64.02	63.59	63.65
2281	AMEX	IEMG	Fri, Nov 12, 2021	63.64	63.89	63.54	63.83
2280	AMEX	IEMG	Thu, Nov 11, 2021	63.40	63.78	63.38	63.64
2279	AMEX	IEMG	Wed, Nov 10, 2021	62.97	63.24	62.44	62.64
2278	AMEX	IEMG	Tue, Nov 9, 2021	63.15	63.34	62.77	62.88
2277	AMEX	IEMG	Mon, Nov 8, 2021	62.95	63.15	62.88	63.11
2276	AMEX	IEMG	Fri, Nov 5, 2021	62.78	62.78	62.31	62.54
2275	AMEX	IEMG	Thu, Nov 4, 2021	62.78	62.82	62.35	62.57
2274	AMEX	IEMG	Wed, Nov 3, 2021	62.30	62.79	62.09	62.69
2273	AMEX	IEMG	Tue, Nov 2, 2021	62.51	62.52	62.30	62.37
2272	AMEX	IEMG	Mon, Nov 1, 2021	62.43	62.93	62.38	62.93
2271	AMEX	IEMG	Fri, Oct 29, 2021	62.54	62.61	62.10	62.43
2270	AMEX	IEMG	Thu, Oct 28, 2021	62.98	63.24	62.79	63.24
2269	AMEX	IEMG	Wed, Oct 27, 2021	63.37	63.65	63.17	63.19
2268	AMEX	IEMG	Tue, Oct 26, 2021	64.18	64.26	63.59	63.65
2267	AMEX	IEMG	Mon, Oct 25, 2021	63.97	64.09	63.64	64.02
2266	AMEX	IEMG	Fri, Oct 22, 2021	63.87	64.15	63.45	63.66
2265	AMEX	IEMG	Thu, Oct 21, 2021	63.86	63.96	63.69	63.80
2264	AMEX	IEMG	Wed, Oct 20, 2021	64.46	64.46	64.17	64.35
2263	AMEX	IEMG	Tue, Oct 19, 2021	64.06	64.42	63.94	64.38
2262	AMEX	IEMG	Mon, Oct 18, 2021	63.35	63.76	63.29	63.58
2261	AMEX	IEMG	Fri, Oct 15, 2021	63.29	63.83	63.20	63.74
2260	AMEX	IEMG	Thu, Oct 14, 2021	63.08	63.15	62.75	62.95
2259	AMEX	IEMG	Wed, Oct 13, 2021	62.43	62.86	62.29	62.76
2258	AMEX	IEMG	Tue, Oct 12, 2021	62.22	62.33	61.86	61.88
2257	AMEX	IEMG	Mon, Oct 11, 2021	62.63	62.80	62.18	62.23
2256	AMEX	IEMG	Fri, Oct 8, 2021	62.27	62.44	62.12	62.32
2255	AMEX	IEMG	Thu, Oct 7, 2021	61.83	62.40	61.77	62.18
2254	AMEX	IEMG	Wed, Oct 6, 2021	60.38	61.01	60.26	60.98
2253	AMEX	IEMG	Tue, Oct 5, 2021	61.08	61.54	61.03	61.32
2252	AMEX	IEMG	Mon, Oct 4, 2021	61.32	61.35	60.49	60.88
2251	AMEX	IEMG	Fri, Oct 1, 2021	61.75	61.93	61.20	61.78
2250	AMEX	IEMG	Thu, Sep 30, 2021	62.00	62.22	61.66	61.76
2249	AMEX	IEMG	Wed, Sep 29, 2021	61.69	61.84	61.26	61.27
2248	AMEX	IEMG	Tue, Sep 28, 2021	62.27	62.38	61.65	61.85
2247	AMEX	IEMG	Mon, Sep 27, 2021	62.35	62.83	62.17	62.69
2246	AMEX	IEMG	Fri, Sep 24, 2021	62.39	62.50	62.26	62.29
2245	AMEX	IEMG	Thu, Sep 23, 2021	62.83	63.11	62.72	63.01
2244	AMEX	IEMG	Wed, Sep 22, 2021	62.33	62.97	62.33	62.55
2243	AMEX	IEMG	Tue, Sep 21, 2021	61.75	61.87	61.47	61.73
2242	AMEX	IEMG	Mon, Sep 20, 2021	61.43	61.80	60.80	61.33
2241	AMEX	IEMG	Fri, Sep 17, 2021	63.24	63.31	62.83	62.97
2240	AMEX	IEMG	Thu, Sep 16, 2021	63.07	63.28	62.84	63.24
2239	AMEX	IEMG	Wed, Sep 15, 2021	63.74	63.95	63.50	63.95
2238	AMEX	IEMG	Tue, Sep 14, 2021	64.26	64.32	63.77	63.92
2237	AMEX	IEMG	Mon, Sep 13, 2021	64.29	64.53	64.05	64.39
2236	AMEX	IEMG	Fri, Sep 10, 2021	64.74	64.79	64.17	64.19
2235	AMEX	IEMG	Thu, Sep 9, 2021	64.07	64.35	63.94	64.21
2234	AMEX	IEMG	Wed, Sep 8, 2021	64.85	64.85	64.17	64.28
2233	AMEX	IEMG	Tue, Sep 7, 2021	65.09	65.41	65.04	65.30
2232	AMEX	IEMG	Fri, Sep 3, 2021	64.77	65.02	64.72	64.93
2231	AMEX	IEMG	Thu, Sep 2, 2021	64.84	64.93	64.53	64.60
2230	AMEX	IEMG	Wed, Sep 1, 2021	64.53	65.13	64.50	64.94
2229	AMEX	IEMG	Tue, Aug 31, 2021	64.17	64.24	64.02	64.09
2228	AMEX	IEMG	Mon, Aug 30, 2021	63.22	63.37	62.98	63.24
2227	AMEX	IEMG	Fri, Aug 27, 2021	62.68	63.13	62.53	63.13
2226	AMEX	IEMG	Thu, Aug 26, 2021	62.53	62.59	62.26	62.31
2225	AMEX	IEMG	Wed, Aug 25, 2021	62.76	62.96	62.60	62.92
2224	AMEX	IEMG	Tue, Aug 24, 2021	62.34	62.86	62.32	62.78
2223	AMEX	IEMG	Mon, Aug 23, 2021	61.10	61.54	61.00	61.48
2222	AMEX	IEMG	Fri, Aug 20, 2021	60.08	60.63	60.07	60.55
2221	AMEX	IEMG	Thu, Aug 19, 2021	60.43	60.82	60.37	60.62
2220	AMEX	IEMG	Wed, Aug 18, 2021	61.97	62.21	61.58	61.61
2219	AMEX	IEMG	Tue, Aug 17, 2021	61.49	61.83	61.24	61.56
2218	AMEX	IEMG	Mon, Aug 16, 2021	62.72	62.72	62.38	62.68
2217	AMEX	IEMG	Fri, Aug 13, 2021	63.12	63.22	62.82	63.22
2216	AMEX	IEMG	Thu, Aug 12, 2021	63.44	63.45	63.16	63.39
2215	AMEX	IEMG	Wed, Aug 11, 2021	64.10	64.10	63.62	63.90
2214	AMEX	IEMG	Tue, Aug 10, 2021	63.93	63.94	63.64	63.78
2213	AMEX	IEMG	Mon, Aug 9, 2021	63.78	63.93	63.66	63.69
2212	AMEX	IEMG	Fri, Aug 6, 2021	63.84	63.85	63.40	63.55
2211	AMEX	IEMG	Thu, Aug 5, 2021	64.10	64.29	64.03	64.07
2210	AMEX	IEMG	Wed, Aug 4, 2021	64.31	64.56	64.04	64.17
2209	AMEX	IEMG	Tue, Aug 3, 2021	63.54	63.92	63.28	63.91
2208	AMEX	IEMG	Mon, Aug 2, 2021	63.69	63.95	63.55	63.63
2207	AMEX	IEMG	Fri, Jul 30, 2021	63.04	63.50	63.00	63.21
2206	AMEX	IEMG	Thu, Jul 29, 2021	63.96	63.99	63.54	63.77
2205	AMEX	IEMG	Wed, Jul 28, 2021	62.60	63.55	62.43	63.50
2204	AMEX	IEMG	Tue, Jul 27, 2021	61.90	62.03	61.20	61.94
2203	AMEX	IEMG	Mon, Jul 26, 2021	63.01	63.41	62.89	63.16
2202	AMEX	IEMG	Fri, Jul 23, 2021	64.42	64.44	63.88	64.23
2201	AMEX	IEMG	Thu, Jul 22, 2021	65.17	65.17	64.81	65.11
2200	AMEX	IEMG	Wed, Jul 21, 2021	64.30	64.98	64.17	64.98
2199	AMEX	IEMG	Tue, Jul 20, 2021	64.08	64.70	63.88	64.55
2198	AMEX	IEMG	Mon, Jul 19, 2021	64.40	64.45	64.00	64.35
2197	AMEX	IEMG	Fri, Jul 16, 2021	65.97	66.02	65.27	65.37
2196	AMEX	IEMG	Thu, Jul 15, 2021	65.96	66.19	65.71	65.88
2195	AMEX	IEMG	Wed, Jul 14, 2021	66.06	66.06	65.56	65.71
2194	AMEX	IEMG	Tue, Jul 13, 2021	65.48	65.78	65.38	65.42
2193	AMEX	IEMG	Mon, Jul 12, 2021	65.12	65.43	64.98	65.42
2192	AMEX	IEMG	Fri, Jul 9, 2021	64.91	65.31	64.78	65.30
2191	AMEX	IEMG	Thu, Jul 8, 2021	64.19	64.48	64.01	64.29
2190	AMEX	IEMG	Wed, Jul 7, 2021	65.91	65.96	65.28	65.57
2189	AMEX	IEMG	Tue, Jul 6, 2021	65.94	66.01	65.33	65.52
2188	AMEX	IEMG	Fri, Jul 2, 2021	66.49	66.68	66.27	66.68
2187	AMEX	IEMG	Thu, Jul 1, 2021	67.04	67.13	66.34	66.67
2186	AMEX	IEMG	Wed, Jun 30, 2021	66.97	67.20	66.90	66.99
2185	AMEX	IEMG	Tue, Jun 29, 2021	67.01	67.46	66.87	67.46
2184	AMEX	IEMG	Mon, Jun 28, 2021	67.37	67.54	67.28	67.48
2183	AMEX	IEMG	Fri, Jun 25, 2021	67.44	67.52	67.14	67.37
2182	AMEX	IEMG	Thu, Jun 24, 2021	66.72	66.96	66.63	66.89
2181	AMEX	IEMG	Wed, Jun 23, 2021	66.43	66.74	66.27	66.31
2180	AMEX	IEMG	Tue, Jun 22, 2021	65.70	66.00	65.48	65.92
2179	AMEX	IEMG	Mon, Jun 21, 2021	65.82	66.19	65.54	66.17
2178	AMEX	IEMG	Fri, Jun 18, 2021	66.06	66.18	65.75	65.82
2177	AMEX	IEMG	Thu, Jun 17, 2021	66.28	66.56	66.11	66.36
2176	AMEX	IEMG	Wed, Jun 16, 2021	66.77	66.91	65.69	65.94
2175	AMEX	IEMG	Tue, Jun 15, 2021	67.15	67.15	66.72	66.86
2174	AMEX	IEMG	Mon, Jun 14, 2021	67.11	67.40	67.05	67.32
2173	AMEX	IEMG	Fri, Jun 11, 2021	67.23	67.23	66.87	67.08
2172	AMEX	IEMG	Thu, Jun 10, 2021	67.07	67.40	66.99	67.31
2171	AMEX	IEMG	Wed, Jun 9, 2021	67.37	67.54	67.20	66.76
2170	AMEX	IEMG	Tue, Jun 8, 2021	67.50	67.54	67.22	67.40
2169	AMEX	IEMG	Mon, Jun 7, 2021	67.72	67.77	67.43	67.74
2168	AMEX	IEMG	Fri, Jun 4, 2021	67.84	68.04	67.78	68.04
2167	AMEX	IEMG	Thu, Jun 3, 2021	67.44	67.63	67.26	67.38
2166	AMEX	IEMG	Wed, Jun 2, 2021	67.87	68.15	67.73	68.14
2165	AMEX	IEMG	Tue, Jun 1, 2021	68.18	68.18	67.78	68.00
2164	AMEX	IEMG	Fri, May 28, 2021	66.37	66.79	66.34	66.65
2163	AMEX	IEMG	Thu, May 27, 2021	66.31	66.41	66.10	66.24
2162	AMEX	IEMG	Wed, May 26, 2021	65.91	66.23	65.89	66.20
2161	AMEX	IEMG	Tue, May 25, 2021	65.83	65.94	65.55	65.67
2160	AMEX	IEMG	Mon, May 24, 2021	64.82	65.18	64.67	65.04
2159	AMEX	IEMG	Fri, May 21, 2021	65.14	65.15	64.34	64.48
2158	AMEX	IEMG	Thu, May 20, 2021	64.93	65.29	64.87	65.17
2157	AMEX	IEMG	Wed, May 19, 2021	64.19	65.03	64.14	64.80
2156	AMEX	IEMG	Tue, May 18, 2021	64.99	65.31	64.88	64.99
2155	AMEX	IEMG	Mon, May 17, 2021	63.75	64.12	63.62	64.11
2154	AMEX	IEMG	Fri, May 14, 2021	63.84	64.31	63.68	64.20
2153	AMEX	IEMG	Thu, May 13, 2021	63.38	63.71	62.81	63.17
2152	AMEX	IEMG	Wed, May 12, 2021	63.88	64.15	63.10	63.19
2151	AMEX	IEMG	Tue, May 11, 2021	64.02	65.06	64.02	64.99
2150	AMEX	IEMG	Mon, May 10, 2021	66.10	66.14	65.19	65.22
2149	AMEX	IEMG	Fri, May 7, 2021	66.08	66.63	66.00	66.38
2148	AMEX	IEMG	Thu, May 6, 2021	65.36	65.66	65.16	65.65
2147	AMEX	IEMG	Wed, May 5, 2021	65.01	65.20	64.73	65.03
2146	AMEX	IEMG	Tue, May 4, 2021	64.93	65.00	64.24	64.73
2145	AMEX	IEMG	Mon, May 3, 2021	65.37	65.76	65.20	65.47
2144	AMEX	IEMG	Fri, Apr 30, 2021	65.86	65.95	65.33	65.47
2143	AMEX	IEMG	Thu, Apr 29, 2021	66.95	66.98	66.09	66.58
2142	AMEX	IEMG	Wed, Apr 28, 2021	66.55	67.03	66.36	66.75
2141	AMEX	IEMG	Tue, Apr 27, 2021	66.28	66.47	66.17	66.27
2140	AMEX	IEMG	Mon, Apr 26, 2021	66.09	66.33	65.98	66.25
2139	AMEX	IEMG	Fri, Apr 23, 2021	65.84	66.19	65.80	66.13
2138	AMEX	IEMG	Thu, Apr 22, 2021	65.48	65.60	64.99	65.22
2137	AMEX	IEMG	Wed, Apr 21, 2021	64.78	65.49	64.62	65.48
2136	AMEX	IEMG	Tue, Apr 20, 2021	65.47	65.58	64.84	65.03
2135	AMEX	IEMG	Mon, Apr 19, 2021	65.60	65.73	65.30	65.51
2134	AMEX	IEMG	Fri, Apr 16, 2021	65.68	65.79	65.39	65.69
2133	AMEX	IEMG	Thu, Apr 15, 2021	65.43	65.56	65.25	65.51
2132	AMEX	IEMG	Wed, Apr 14, 2021	65.15	65.27	64.83	64.95
2131	AMEX	IEMG	Tue, Apr 13, 2021	64.31	64.80	64.24	64.59
2130	AMEX	IEMG	Mon, Apr 12, 2021	64.30	64.39	64.11	64.35
2129	AMEX	IEMG	Fri, Apr 9, 2021	64.66	64.75	64.54	64.75
2128	AMEX	IEMG	Thu, Apr 8, 2021	65.39	65.56	65.21	65.30
2127	AMEX	IEMG	Wed, Apr 7, 2021	64.76	64.90	64.48	64.72
2126	AMEX	IEMG	Tue, Apr 6, 2021	65.25	65.86	65.12	65.60
2125	AMEX	IEMG	Mon, Apr 5, 2021	65.37	65.41	65.07	65.25
2124	AMEX	IEMG	Thu, Apr 1, 2021	65.30	65.39	64.93	65.07
2123	AMEX	IEMG	Wed, Mar 31, 2021	64.02	64.59	64.01	64.36
2122	AMEX	IEMG	Tue, Mar 30, 2021	63.82	64.18	63.62	64.07
2121	AMEX	IEMG	Mon, Mar 29, 2021	63.74	64.08	63.52	63.83
2120	AMEX	IEMG	Fri, Mar 26, 2021	63.29	64.25	62.94	64.24
2119	AMEX	IEMG	Thu, Mar 25, 2021	62.28	62.85	62.22	62.71
2118	AMEX	IEMG	Wed, Mar 24, 2021	63.48	63.53	62.41	62.41
2117	AMEX	IEMG	Tue, Mar 23, 2021	64.27	64.43	63.78	63.84
2116	AMEX	IEMG	Mon, Mar 22, 2021	64.84	65.22	64.62	65.04
2115	AMEX	IEMG	Fri, Mar 19, 2021	64.57	65.19	64.34	65.16
2114	AMEX	IEMG	Thu, Mar 18, 2021	65.05	65.22	64.41	64.49
2113	AMEX	IEMG	Wed, Mar 17, 2021	64.74	65.89	64.61	65.58
2112	AMEX	IEMG	Tue, Mar 16, 2021	65.53	65.78	65.27	65.56
2111	AMEX	IEMG	Mon, Mar 15, 2021	64.80	65.27	64.65	65.24
2110	AMEX	IEMG	Fri, Mar 12, 2021	64.92	65.09	64.62	65.07
2109	AMEX	IEMG	Thu, Mar 11, 2021	65.69	66.24	65.38	66.21
2108	AMEX	IEMG	Wed, Mar 10, 2021	64.73	64.73	63.90	64.25
2107	AMEX	IEMG	Tue, Mar 9, 2021	63.96	64.75	63.91	64.43
2106	AMEX	IEMG	Mon, Mar 8, 2021	63.68	63.92	63.03	63.18
2105	AMEX	IEMG	Fri, Mar 5, 2021	65.10	65.10	63.62	64.84
2104	AMEX	IEMG	Thu, Mar 4, 2021	65.44	65.76	63.89	64.24
2103	AMEX	IEMG	Wed, Mar 3, 2021	66.25	66.42	65.43	65.68
2102	AMEX	IEMG	Tue, Mar 2, 2021	66.06	66.11	65.57	65.78
2101	AMEX	IEMG	Mon, Mar 1, 2021	66.01	66.62	65.87	66.44
2100	AMEX	IEMG	Fri, Feb 26, 2021	65.17	65.20	64.32	64.73
2099	AMEX	IEMG	Thu, Feb 25, 2021	67.03	67.23	65.42	65.56
2098	AMEX	IEMG	Wed, Feb 24, 2021	66.35	67.04	65.94	67.01
2097	AMEX	IEMG	Tue, Feb 23, 2021	66.71	67.65	65.95	67.42
2096	AMEX	IEMG	Mon, Feb 22, 2021	67.36	67.72	67.03	67.08
2095	AMEX	IEMG	Fri, Feb 19, 2021	69.06	69.40	68.85	69.05
2094	AMEX	IEMG	Thu, Feb 18, 2021	68.45	68.64	67.92	68.59
2093	AMEX	IEMG	Wed, Feb 17, 2021	69.38	69.54	69.05	69.45
2092	AMEX	IEMG	Tue, Feb 16, 2021	69.68	69.87	69.28	69.46
2091	AMEX	IEMG	Fri, Feb 12, 2021	68.91	69.48	68.82	69.27
2090	AMEX	IEMG	Thu, Feb 11, 2021	69.10	69.48	68.96	69.17
2089	AMEX	IEMG	Wed, Feb 10, 2021	68.84	68.92	68.06	68.48
2088	AMEX	IEMG	Tue, Feb 9, 2021	67.56	68.30	67.55	68.24
2087	AMEX	IEMG	Mon, Feb 8, 2021	67.18	67.67	67.18	67.58
2086	AMEX	IEMG	Fri, Feb 5, 2021	67.13	67.43	66.88	67.39
2085	AMEX	IEMG	Thu, Feb 4, 2021	66.73	66.89	66.30	66.88
2084	AMEX	IEMG	Wed, Feb 3, 2021	66.95	67.05	66.60	66.87
2083	AMEX	IEMG	Tue, Feb 2, 2021	66.59	66.63	66.25	66.53
2082	AMEX	IEMG	Mon, Feb 1, 2021	65.22	65.71	64.90	65.62
2081	AMEX	IEMG	Fri, Jan 29, 2021	64.39	64.53	63.59	63.83
2080	AMEX	IEMG	Thu, Jan 28, 2021	64.87	65.74	64.75	65.53
2079	AMEX	IEMG	Wed, Jan 27, 2021	65.52	65.75	65.00	65.07
2078	AMEX	IEMG	Tue, Jan 26, 2021	66.84	66.97	66.53	66.86
2077	AMEX	IEMG	Mon, Jan 25, 2021	67.52	67.60	66.68	67.34
2076	AMEX	IEMG	Fri, Jan 22, 2021	66.50	66.99	66.45	66.85
2075	AMEX	IEMG	Thu, Jan 21, 2021	67.48	67.56	67.12	67.46
2074	AMEX	IEMG	Wed, Jan 20, 2021	67.19	67.31	66.92	67.23
2073	AMEX	IEMG	Tue, Jan 19, 2021	66.44	66.47	65.98	66.07
2072	AMEX	IEMG	Fri, Jan 15, 2021	65.35	65.48	64.94	65.13
2071	AMEX	IEMG	Thu, Jan 14, 2021	66.18	66.44	65.97	66.01
2070	AMEX	IEMG	Wed, Jan 13, 2021	65.42	65.72	65.09	65.40
2069	AMEX	IEMG	Tue, Jan 12, 2021	65.03	65.39	64.87	65.27
2068	AMEX	IEMG	Mon, Jan 11, 2021	64.65	64.97	64.58	64.67
2067	AMEX	IEMG	Fri, Jan 8, 2021	65.04	65.58	64.66	65.54
2066	AMEX	IEMG	Thu, Jan 7, 2021	63.73	63.95	63.43	63.92
2065	AMEX	IEMG	Wed, Jan 6, 2021	63.42	64.14	63.24	63.42
2064	AMEX	IEMG	Tue, Jan 5, 2021	63.01	63.94	63.01	63.89
2063	AMEX	IEMG	Mon, Jan 4, 2021	63.20	63.41	62.27	62.54
2062	AMEX	IEMG	Thu, Dec 31, 2020	62.43	62.43	61.71	62.04
2061	AMEX	IEMG	Wed, Dec 30, 2020	62.05	62.30	61.97	62.10
2060	AMEX	IEMG	Tue, Dec 29, 2020	61.01	61.37	60.94	61.29
2059	AMEX	IEMG	Mon, Dec 28, 2020	60.59	60.67	60.36	60.50
2058	AMEX	IEMG	Thu, Dec 24, 2020	60.36	60.50	59.98	60.32
2057	AMEX	IEMG	Wed, Dec 23, 2020	60.47	60.60	60.34	60.49
2056	AMEX	IEMG	Tue, Dec 22, 2020	60.15	60.19	59.76	59.90
2055	AMEX	IEMG	Mon, Dec 21, 2020	59.90	60.57	59.86	60.33
2054	AMEX	IEMG	Fri, Dec 18, 2020	61.23	61.28	61.02	61.14
2053	AMEX	IEMG	Thu, Dec 17, 2020	61.29	61.36	61.13	61.34
2052	AMEX	IEMG	Wed, Dec 16, 2020	60.76	61.02	60.64	60.88
2051	AMEX	IEMG	Tue, Dec 15, 2020	60.24	60.67	60.08	60.65
2050	AMEX	IEMG	Mon, Dec 14, 2020	60.44	60.46	59.97	59.99
2049	AMEX	IEMG	Fri, Dec 11, 2020	61.04	61.19	60.85	60.29
2048	AMEX	IEMG	Thu, Dec 10, 2020	60.55	61.45	60.53	61.40
2047	AMEX	IEMG	Wed, Dec 9, 2020	61.31	61.31	60.33	60.64
2046	AMEX	IEMG	Tue, Dec 8, 2020	60.99	61.11	60.82	61.09
2045	AMEX	IEMG	Mon, Dec 7, 2020	61.01	61.26	60.86	61.07
2044	AMEX	IEMG	Fri, Dec 4, 2020	60.95	61.11	60.84	61.11
2043	AMEX	IEMG	Thu, Dec 3, 2020	60.40	60.79	60.35	60.48
2042	AMEX	IEMG	Wed, Dec 2, 2020	59.64	59.97	59.43	59.87
2041	AMEX	IEMG	Tue, Dec 1, 2020	59.60	59.94	59.32	59.76
2040	AMEX	IEMG	Mon, Nov 30, 2020	59.26	59.30	58.56	58.62
2039	AMEX	IEMG	Fri, Nov 27, 2020	59.95	60.23	59.93	60.10
2038	AMEX	IEMG	Wed, Nov 25, 2020	59.25	59.54	59.08	59.53
2037	AMEX	IEMG	Tue, Nov 24, 2020	59.46	59.82	59.17	59.82
2036	AMEX	IEMG	Mon, Nov 23, 2020	59.46	59.48	58.84	58.99
2035	AMEX	IEMG	Fri, Nov 20, 2020	58.65	58.99	58.60	58.80
2034	AMEX	IEMG	Thu, Nov 19, 2020	58.13	58.59	58.01	58.51
2033	AMEX	IEMG	Wed, Nov 18, 2020	58.80	58.81	58.37	58.39
2032	AMEX	IEMG	Tue, Nov 17, 2020	58.27	58.69	58.17	58.54
2031	AMEX	IEMG	Mon, Nov 16, 2020	58.51	58.77	58.40	58.60
2030	AMEX	IEMG	Fri, Nov 13, 2020	57.73	57.91	57.47	57.85
2029	AMEX	IEMG	Thu, Nov 12, 2020	57.61	57.81	56.92	57.06
2028	AMEX	IEMG	Wed, Nov 11, 2020	57.06	57.56	56.95	57.48
2027	AMEX	IEMG	Tue, Nov 10, 2020	57.55	57.67	56.87	57.15
2026	AMEX	IEMG	Mon, Nov 9, 2020	59.17	59.21	57.73	57.79
2025	AMEX	IEMG	Fri, Nov 6, 2020	56.97	57.50	56.84	57.33
2024	AMEX	IEMG	Thu, Nov 5, 2020	57.00	57.27	56.56	57.08
2023	AMEX	IEMG	Wed, Nov 4, 2020	55.17	56.30	55.07	56.11
2022	AMEX	IEMG	Tue, Nov 3, 2020	54.30	54.59	54.11	54.48
2021	AMEX	IEMG	Mon, Nov 2, 2020	54.05	54.20	53.75	54.20
2020	AMEX	IEMG	Fri, Oct 30, 2020	53.71	53.78	53.18	53.47
2019	AMEX	IEMG	Thu, Oct 29, 2020	53.81	54.31	53.62	54.11
2018	AMEX	IEMG	Wed, Oct 28, 2020	54.08	54.14	53.57	53.64
2017	AMEX	IEMG	Tue, Oct 27, 2020	54.83	55.08	54.67	54.96
2016	AMEX	IEMG	Mon, Oct 26, 2020	54.78	55.07	54.26	54.72
2015	AMEX	IEMG	Fri, Oct 23, 2020	55.21	55.45	54.95	55.42
2014	AMEX	IEMG	Thu, Oct 22, 2020	55.23	55.29	54.88	55.13
2013	AMEX	IEMG	Wed, Oct 21, 2020	55.07	55.45	55.00	55.19
2012	AMEX	IEMG	Tue, Oct 20, 2020	54.65	55.23	54.65	54.98
2011	AMEX	IEMG	Mon, Oct 19, 2020	54.62	54.84	54.22	54.36
2010	AMEX	IEMG	Fri, Oct 16, 2020	54.47	54.61	54.29	54.47
2009	AMEX	IEMG	Thu, Oct 15, 2020	53.89	54.33	53.82	54.24
2008	AMEX	IEMG	Wed, Oct 14, 2020	55.00	55.13	54.64	54.67
2007	AMEX	IEMG	Tue, Oct 13, 2020	55.06	55.08	54.73	55.01
2006	AMEX	IEMG	Mon, Oct 12, 2020	55.07	55.37	54.95	55.26
2005	AMEX	IEMG	Fri, Oct 9, 2020	54.57	54.96	54.45	54.86
2004	AMEX	IEMG	Thu, Oct 8, 2020	54.22	54.51	54.10	54.44
2003	AMEX	IEMG	Wed, Oct 7, 2020	53.94	54.18	53.79	54.02
2002	AMEX	IEMG	Tue, Oct 6, 2020	53.57	53.86	53.29	53.43
2001	AMEX	IEMG	Mon, Oct 5, 2020	52.95	53.38	52.95	53.35
2000	AMEX	IEMG	Fri, Oct 2, 2020	52.47	53.12	52.43	52.65
1999	AMEX	IEMG	Thu, Oct 1, 2020	53.17	53.32	52.86	53.30
1998	AMEX	IEMG	Wed, Sep 30, 2020	52.37	52.92	52.34	52.80
1997	AMEX	IEMG	Tue, Sep 29, 2020	51.86	52.14	51.80	51.99
1996	AMEX	IEMG	Mon, Sep 28, 2020	52.08	52.20	51.74	51.97
1995	AMEX	IEMG	Fri, Sep 25, 2020	50.88	51.38	50.60	51.35
1994	AMEX	IEMG	Thu, Sep 24, 2020	50.84	51.68	50.77	51.36
1993	AMEX	IEMG	Wed, Sep 23, 2020	52.26	52.35	51.54	51.56
1992	AMEX	IEMG	Tue, Sep 22, 2020	52.61	52.64	52.00	52.43
1991	AMEX	IEMG	Mon, Sep 21, 2020	52.42	52.88	52.00	52.87
1990	AMEX	IEMG	Fri, Sep 18, 2020	53.81	53.85	53.27	53.31
1989	AMEX	IEMG	Thu, Sep 17, 2020	53.34	53.82	53.28	53.76
1988	AMEX	IEMG	Wed, Sep 16, 2020	54.18	54.38	53.92	53.92
1987	AMEX	IEMG	Tue, Sep 15, 2020	54.11	54.18	53.92	54.03
1986	AMEX	IEMG	Mon, Sep 14, 2020	53.31	53.55	53.24	53.47
1985	AMEX	IEMG	Fri, Sep 11, 2020	52.79	52.97	52.34	52.59
1984	AMEX	IEMG	Thu, Sep 10, 2020	53.02	53.09	52.11	52.12
1983	AMEX	IEMG	Wed, Sep 9, 2020	52.71	53.06	52.59	52.91
1982	AMEX	IEMG	Tue, Sep 8, 2020	52.19	52.65	52.02	52.23
1981	AMEX	IEMG	Fri, Sep 4, 2020	53.18	53.49	52.22	53.11
1980	AMEX	IEMG	Thu, Sep 3, 2020	53.76	53.81	52.72	53.08
1979	AMEX	IEMG	Wed, Sep 2, 2020	54.26	54.26	53.56	54.06
1978	AMEX	IEMG	Tue, Sep 1, 2020	53.82	54.23	53.76	54.23
1977	AMEX	IEMG	Mon, Aug 31, 2020	53.50	53.50	52.96	53.30
1976	AMEX	IEMG	Fri, Aug 28, 2020	54.07	54.47	53.93	54.44
1975	AMEX	IEMG	Thu, Aug 27, 2020	54.31	54.32	53.50	53.74
1974	AMEX	IEMG	Wed, Aug 26, 2020	54.06	54.24	53.99	54.17
1973	AMEX	IEMG	Tue, Aug 25, 2020	53.70	54.09	53.59	54.08
1972	AMEX	IEMG	Mon, Aug 24, 2020	53.70	53.74	53.31	53.51
1971	AMEX	IEMG	Fri, Aug 21, 2020	52.57	52.94	52.37	52.89
1970	AMEX	IEMG	Thu, Aug 20, 2020	51.92	52.64	51.84	52.64
1969	AMEX	IEMG	Wed, Aug 19, 2020	53.35	53.36	52.83	52.87
1968	AMEX	IEMG	Tue, Aug 18, 2020	53.47	53.56	53.08	53.51
1967	AMEX	IEMG	Mon, Aug 17, 2020	53.28	53.54	53.17	53.51
1966	AMEX	IEMG	Fri, Aug 14, 2020	52.79	52.94	52.76	52.91
1965	AMEX	IEMG	Thu, Aug 13, 2020	53.05	53.14	52.74	52.95
1964	AMEX	IEMG	Wed, Aug 12, 2020	52.98	53.28	52.86	53.13
1963	AMEX	IEMG	Tue, Aug 11, 2020	52.94	53.05	52.42	52.48
1962	AMEX	IEMG	Mon, Aug 10, 2020	52.56	52.71	52.23	52.65
1961	AMEX	IEMG	Fri, Aug 7, 2020	52.62	52.78	52.20	52.50
1960	AMEX	IEMG	Thu, Aug 6, 2020	53.21	53.53	53.02	53.51
1959	AMEX	IEMG	Wed, Aug 5, 2020	53.25	53.59	53.19	53.36
1958	AMEX	IEMG	Tue, Aug 4, 2020	52.29	52.74	52.29	52.70
1957	AMEX	IEMG	Mon, Aug 3, 2020	51.90	52.16	51.85	52.09
1956	AMEX	IEMG	Fri, Jul 31, 2020	52.10	52.11	51.30	51.71
1955	AMEX	IEMG	Thu, Jul 30, 2020	52.06	52.22	51.56	52.04
1954	AMEX	IEMG	Wed, Jul 29, 2020	52.34	52.79	52.31	52.66
1953	AMEX	IEMG	Tue, Jul 28, 2020	52.16	52.20	51.77	51.79
1952	AMEX	IEMG	Mon, Jul 27, 2020	51.87	52.31	51.73	52.27
1951	AMEX	IEMG	Fri, Jul 24, 2020	51.04	51.53	50.92	51.49
1950	AMEX	IEMG	Thu, Jul 23, 2020	51.95	52.15	51.33	51.56
1949	AMEX	IEMG	Wed, Jul 22, 2020	52.14	52.17	51.68	51.96
1948	AMEX	IEMG	Tue, Jul 21, 2020	52.45	52.49	52.14	52.16
1947	AMEX	IEMG	Mon, Jul 20, 2020	51.29	51.73	51.15	51.66
1946	AMEX	IEMG	Fri, Jul 17, 2020	51.06	51.09	50.76	50.97
1945	AMEX	IEMG	Thu, Jul 16, 2020	50.45	50.76	50.40	50.71
1944	AMEX	IEMG	Wed, Jul 15, 2020	51.58	51.67	51.23	51.42
1943	AMEX	IEMG	Tue, Jul 14, 2020	50.61	51.40	50.48	51.26
1942	AMEX	IEMG	Mon, Jul 13, 2020	51.82	52.22	51.09	51.19
1941	AMEX	IEMG	Fri, Jul 10, 2020	51.45	51.51	51.14	51.46
1940	AMEX	IEMG	Thu, Jul 9, 2020	52.23	52.34	51.37	51.74
1939	AMEX	IEMG	Wed, Jul 8, 2020	51.20	51.83	51.16	51.78
1938	AMEX	IEMG	Tue, Jul 7, 2020	50.77	51.09	50.53	50.53
1937	AMEX	IEMG	Mon, Jul 6, 2020	50.98	51.42	50.95	51.40
1936	AMEX	IEMG	Thu, Jul 2, 2020	49.26	49.60	49.11	49.31
1935	AMEX	IEMG	Wed, Jul 1, 2020	47.95	48.38	47.91	48.22
1934	AMEX	IEMG	Tue, Jun 30, 2020	47.73	47.79	47.41	47.60
1933	AMEX	IEMG	Mon, Jun 29, 2020	47.63	47.85	47.34	47.84
1932	AMEX	IEMG	Fri, Jun 26, 2020	48.02	48.05	47.39	47.62
1931	AMEX	IEMG	Thu, Jun 25, 2020	47.79	48.18	47.65	48.15
1930	AMEX	IEMG	Wed, Jun 24, 2020	48.37	48.53	47.63	47.95
1929	AMEX	IEMG	Tue, Jun 23, 2020	48.71	48.91	48.56	48.58
1928	AMEX	IEMG	Mon, Jun 22, 2020	47.92	48.28	47.82	48.17
1927	AMEX	IEMG	Fri, Jun 19, 2020	48.22	48.22	47.41	47.59
1926	AMEX	IEMG	Thu, Jun 18, 2020	47.45	47.78	47.45	47.56
1925	AMEX	IEMG	Wed, Jun 17, 2020	47.51	47.76	47.41	47.54
1924	AMEX	IEMG	Tue, Jun 16, 2020	47.96	47.96	46.77	47.10
1923	AMEX	IEMG	Mon, Jun 15, 2020	46.02	47.06	45.88	46.79
1922	AMEX	IEMG	Fri, Jun 12, 2020	47.83	47.94	46.99	47.24
1921	AMEX	IEMG	Thu, Jun 11, 2020	47.67	47.94	46.61	46.62
1920	AMEX	IEMG	Wed, Jun 10, 2020	49.07	49.39	48.69	49.23
1919	AMEX	IEMG	Tue, Jun 9, 2020	48.53	49.00	48.38	48.89
1918	AMEX	IEMG	Mon, Jun 8, 2020	48.75	49.28	48.50	49.26
1917	AMEX	IEMG	Fri, Jun 5, 2020	48.85	49.19	48.77	48.84
1916	AMEX	IEMG	Thu, Jun 4, 2020	47.67	47.97	47.38	47.60
1915	AMEX	IEMG	Wed, Jun 3, 2020	47.83	48.36	47.77	48.25
1914	AMEX	IEMG	Tue, Jun 2, 2020	46.65	47.26	46.57	47.20
1913	AMEX	IEMG	Mon, Jun 1, 2020	45.50	46.12	45.42	46.08
1912	AMEX	IEMG	Fri, May 29, 2020	44.62	45.14	44.31	45.04
1911	AMEX	IEMG	Thu, May 28, 2020	44.78	44.99	44.32	44.38
1910	AMEX	IEMG	Wed, May 27, 2020	44.70	44.75	44.14	44.65
1909	AMEX	IEMG	Tue, May 26, 2020	44.91	45.08	44.47	44.54
1908	AMEX	IEMG	Fri, May 22, 2020	43.75	43.75	43.38	43.53
1907	AMEX	IEMG	Thu, May 21, 2020	44.61	44.77	44.19	44.42
1906	AMEX	IEMG	Wed, May 20, 2020	44.97	45.19	44.63	44.83
1905	AMEX	IEMG	Tue, May 19, 2020	44.53	44.76	44.26	44.26
1904	AMEX	IEMG	Mon, May 18, 2020	44.04	44.73	44.02	44.61
1903	AMEX	IEMG	Fri, May 15, 2020	42.94	43.22	42.79	43.02
1902	AMEX	IEMG	Thu, May 14, 2020	42.61	43.66	42.45	43.59
1901	AMEX	IEMG	Wed, May 13, 2020	43.97	44.08	43.13	43.41
1900	AMEX	IEMG	Tue, May 12, 2020	44.02	44.33	43.52	43.54
1899	AMEX	IEMG	Mon, May 11, 2020	43.68	43.94	43.61	43.68
1898	AMEX	IEMG	Fri, May 8, 2020	43.62	44.09	43.59	43.96
1897	AMEX	IEMG	Thu, May 7, 2020	43.13	43.25	42.88	43.11
1896	AMEX	IEMG	Wed, May 6, 2020	43.11	43.17	42.69	42.73
1895	AMEX	IEMG	Tue, May 5, 2020	43.08	43.27	42.83	42.86
1894	AMEX	IEMG	Mon, May 4, 2020	42.32	42.67	42.18	42.66
1893	AMEX	IEMG	Fri, May 1, 2020	42.63	42.79	42.00	42.18
1892	AMEX	IEMG	Thu, Apr 30, 2020	44.36	44.51	43.38	43.66
1891	AMEX	IEMG	Wed, Apr 29, 2020	44.08	44.68	44.01	44.55
1890	AMEX	IEMG	Tue, Apr 28, 2020	43.86	43.91	43.33	43.36
1889	AMEX	IEMG	Mon, Apr 27, 2020	42.93	43.34	42.89	43.26
1888	AMEX	IEMG	Fri, Apr 24, 2020	42.50	42.59	42.01	42.39
1887	AMEX	IEMG	Thu, Apr 23, 2020	42.93	43.22	42.44	42.45
1886	AMEX	IEMG	Wed, Apr 22, 2020	42.62	42.69	42.49	42.54
1885	AMEX	IEMG	Tue, Apr 21, 2020	41.70	41.88	41.38	41.44
1884	AMEX	IEMG	Mon, Apr 20, 2020	42.70	43.10	42.54	42.62
1883	AMEX	IEMG	Fri, Apr 17, 2020	43.34	43.40	42.83	43.13
1882	AMEX	IEMG	Thu, Apr 16, 2020	42.56	42.61	42.05	42.24
1881	AMEX	IEMG	Wed, Apr 15, 2020	42.03	42.16	41.76	42.00
1880	AMEX	IEMG	Tue, Apr 14, 2020	43.09	43.31	42.77	43.02
1879	AMEX	IEMG	Mon, Apr 13, 2020	42.01	42.12	41.60	42.06
1878	AMEX	IEMG	Thu, Apr 9, 2020	42.59	42.87	41.88	42.07
1877	AMEX	IEMG	Wed, Apr 8, 2020	41.82	42.26	41.51	42.18
1876	AMEX	IEMG	Tue, Apr 7, 2020	42.81	42.86	41.59	41.66
1875	AMEX	IEMG	Mon, Apr 6, 2020	40.91	41.46	40.74	41.39
1874	AMEX	IEMG	Fri, Apr 3, 2020	40.01	40.17	39.13	39.41
1873	AMEX	IEMG	Thu, Apr 2, 2020	39.55	40.28	39.43	40.12
1872	AMEX	IEMG	Wed, Apr 1, 2020	39.32	39.58	38.71	38.83
1871	AMEX	IEMG	Tue, Mar 31, 2020	40.33	41.01	40.25	40.47
1870	AMEX	IEMG	Mon, Mar 30, 2020	39.74	40.28	39.45	40.28
1869	AMEX	IEMG	Fri, Mar 27, 2020	39.67	40.27	39.38	39.59
1868	AMEX	IEMG	Thu, Mar 26, 2020	40.71	42.01	40.61	41.99
1867	AMEX	IEMG	Wed, Mar 25, 2020	39.65	40.84	39.25	40.21
1866	AMEX	IEMG	Tue, Mar 24, 2020	38.63	38.99	38.30	38.84
1865	AMEX	IEMG	Mon, Mar 23, 2020	36.82	36.90	35.66	36.22
1864	AMEX	IEMG	Fri, Mar 20, 2020	38.67	38.76	37.07	37.18
1863	AMEX	IEMG	Thu, Mar 19, 2020	36.49	37.37	35.88	36.87
1862	AMEX	IEMG	Wed, Mar 18, 2020	36.69	38.06	35.86	36.77
1861	AMEX	IEMG	Tue, Mar 17, 2020	38.80	40.36	38.14	40.28
1860	AMEX	IEMG	Mon, Mar 16, 2020	38.06	39.87	37.50	37.62
1859	AMEX	IEMG	Fri, Mar 13, 2020	43.64	43.68	40.98	43.08
1858	AMEX	IEMG	Thu, Mar 12, 2020	40.84	41.42	39.26	40.24
1857	AMEX	IEMG	Wed, Mar 11, 2020	45.74	45.88	44.56	44.90
1856	AMEX	IEMG	Tue, Mar 10, 2020	46.65	47.07	45.69	47.07
1855	AMEX	IEMG	Mon, Mar 9, 2020	44.59	45.63	44.28	44.77
1854	AMEX	IEMG	Fri, Mar 6, 2020	48.24	48.38	47.69	48.12
1853	AMEX	IEMG	Thu, Mar 5, 2020	49.73	49.91	48.86	49.08
1852	AMEX	IEMG	Wed, Mar 4, 2020	50.00	50.20	49.73	50.11
1851	AMEX	IEMG	Tue, Mar 3, 2020	49.62	50.40	48.97	49.34
1850	AMEX	IEMG	Mon, Mar 2, 2020	48.69	49.63	48.40	49.60
1849	AMEX	IEMG	Fri, Feb 28, 2020	47.37	48.72	47.07	48.71
1848	AMEX	IEMG	Thu, Feb 27, 2020	49.39	49.74	48.74	48.74
1847	AMEX	IEMG	Wed, Feb 26, 2020	50.18	50.61	49.90	49.93
1846	AMEX	IEMG	Tue, Feb 25, 2020	50.71	50.77	49.58	49.59
1845	AMEX	IEMG	Mon, Feb 24, 2020	49.75	50.26	49.69	49.96
1844	AMEX	IEMG	Fri, Feb 21, 2020	52.05	52.19	51.83	51.91
1843	AMEX	IEMG	Thu, Feb 20, 2020	52.61	52.66	52.02	52.20
1842	AMEX	IEMG	Wed, Feb 19, 2020	53.01	53.13	52.97	53.03
1841	AMEX	IEMG	Tue, Feb 18, 2020	52.60	52.80	52.52	52.62
1840	AMEX	IEMG	Fri, Feb 14, 2020	53.26	53.29	52.80	52.97
1839	AMEX	IEMG	Thu, Feb 13, 2020	53.08	53.26	52.92	52.95
1838	AMEX	IEMG	Wed, Feb 12, 2020	53.45	53.74	53.34	53.65
1837	AMEX	IEMG	Tue, Feb 11, 2020	52.89	53.22	52.85	52.98
1836	AMEX	IEMG	Mon, Feb 10, 2020	52.04	52.31	52.03	52.30
1835	AMEX	IEMG	Fri, Feb 7, 2020	52.21	52.23	51.89	52.03
1834	AMEX	IEMG	Thu, Feb 6, 2020	53.16	53.18	52.73	52.73
1833	AMEX	IEMG	Wed, Feb 5, 2020	53.30	53.31	52.65	52.75
1832	AMEX	IEMG	Tue, Feb 4, 2020	52.40	52.68	52.36	52.44
1831	AMEX	IEMG	Mon, Feb 3, 2020	50.75	51.22	50.73	51.06
1830	AMEX	IEMG	Fri, Jan 31, 2020	50.80	50.83	50.28	50.59
1829	AMEX	IEMG	Thu, Jan 30, 2020	51.24	51.66	50.95	51.61
1828	AMEX	IEMG	Wed, Jan 29, 2020	52.57	52.60	52.26	52.40
1827	AMEX	IEMG	Tue, Jan 28, 2020	51.94	52.28	51.72	52.27
1826	AMEX	IEMG	Mon, Jan 27, 2020	51.37	52.06	51.27	51.76
1825	AMEX	IEMG	Fri, Jan 24, 2020	54.05	54.05	53.30	53.57
1824	AMEX	IEMG	Thu, Jan 23, 2020	53.69	54.10	53.38	53.98
1823	AMEX	IEMG	Wed, Jan 22, 2020	54.61	54.67	54.35	54.49
1822	AMEX	IEMG	Tue, Jan 21, 2020	54.29	54.37	54.02	54.06
1821	AMEX	IEMG	Fri, Jan 17, 2020	55.28	55.44	55.11	55.41
1820	AMEX	IEMG	Thu, Jan 16, 2020	55.09	55.17	54.93	55.08
1819	AMEX	IEMG	Wed, Jan 15, 2020	54.97	55.03	54.65	54.72
1818	AMEX	IEMG	Tue, Jan 14, 2020	55.12	55.17	54.88	55.15
1817	AMEX	IEMG	Mon, Jan 13, 2020	54.98	55.45	54.88	55.44
1816	AMEX	IEMG	Fri, Jan 10, 2020	54.66	54.80	54.54	54.61
1815	AMEX	IEMG	Thu, Jan 9, 2020	54.44	54.45	54.21	54.32
1814	AMEX	IEMG	Wed, Jan 8, 2020	53.57	54.24	53.53	53.92
1813	AMEX	IEMG	Tue, Jan 7, 2020	53.68	53.78	53.54	53.70
1812	AMEX	IEMG	Mon, Jan 6, 2020	53.44	53.75	53.43	53.70
1811	AMEX	IEMG	Fri, Jan 3, 2020	53.97	54.23	53.85	53.90
1810	AMEX	IEMG	Thu, Jan 2, 2020	54.35	54.87	54.35	54.87
1809	AMEX	IEMG	Tue, Dec 31, 2019	53.71	53.85	53.56	53.76
1808	AMEX	IEMG	Mon, Dec 30, 2019	54.12	54.15	53.56	53.61
1807	AMEX	IEMG	Fri, Dec 27, 2019	54.06	54.10	53.82	53.99
1806	AMEX	IEMG	Thu, Dec 26, 2019	53.52	53.76	53.47	53.76
1805	AMEX	IEMG	Tue, Dec 24, 2019	53.37	53.41	53.26	53.34
1804	AMEX	IEMG	Mon, Dec 23, 2019	53.35	53.44	53.30	53.43
1803	AMEX	IEMG	Fri, Dec 20, 2019	53.35	53.43	53.25	53.34
1802	AMEX	IEMG	Thu, Dec 19, 2019	53.12	53.32	53.09	53.29
1801	AMEX	IEMG	Wed, Dec 18, 2019	53.24	53.29	53.12	53.28
1800	AMEX	IEMG	Tue, Dec 17, 2019	52.94	53.07	52.85	53.00
1799	AMEX	IEMG	Mon, Dec 16, 2019	52.59	52.71	52.51	52.53
1798	AMEX	IEMG	Fri, Dec 13, 2019	53.42	53.81	53.16	53.33
1797	AMEX	IEMG	Thu, Dec 12, 2019	52.59	53.40	52.57	53.31
1796	AMEX	IEMG	Wed, Dec 11, 2019	52.00	52.50	51.99	52.41
1795	AMEX	IEMG	Tue, Dec 10, 2019	51.67	51.82	51.57	51.70
1794	AMEX	IEMG	Mon, Dec 9, 2019	51.72	51.88	51.52	51.57
1793	AMEX	IEMG	Fri, Dec 6, 2019	51.77	51.84	51.67	51.78
1792	AMEX	IEMG	Thu, Dec 5, 2019	51.35	51.57	51.30	51.51
1791	AMEX	IEMG	Wed, Dec 4, 2019	51.27	51.35	51.21	51.29
1790	AMEX	IEMG	Tue, Dec 3, 2019	50.70	50.89	50.48	50.88
1789	AMEX	IEMG	Mon, Dec 2, 2019	51.29	51.31	50.96	51.17
1788	AMEX	IEMG	Fri, Nov 29, 2019	51.27	51.36	51.15	51.17
1787	AMEX	IEMG	Wed, Nov 27, 2019	51.78	51.95	51.69	51.93
1786	AMEX	IEMG	Tue, Nov 26, 2019	51.72	51.89	51.53	51.85
1785	AMEX	IEMG	Mon, Nov 25, 2019	51.83	52.06	51.79	52.02
1784	AMEX	IEMG	Fri, Nov 22, 2019	51.58	51.63	51.38	51.53
1783	AMEX	IEMG	Thu, Nov 21, 2019	51.39	51.53	51.29	51.52
1782	AMEX	IEMG	Wed, Nov 20, 2019	51.66	51.83	51.40	51.58
1781	AMEX	IEMG	Tue, Nov 19, 2019	52.09	52.11	51.76	51.84
1780	AMEX	IEMG	Mon, Nov 18, 2019	51.82	51.91	51.68	51.78
1779	AMEX	IEMG	Fri, Nov 15, 2019	51.76	51.94	51.74	51.82
1778	AMEX	IEMG	Thu, Nov 14, 2019	51.33	51.49	51.18	51.42
1777	AMEX	IEMG	Wed, Nov 13, 2019	51.25	51.47	51.20	51.36
1776	AMEX	IEMG	Tue, Nov 12, 2019	51.92	51.98	51.67	51.76
1775	AMEX	IEMG	Mon, Nov 11, 2019	51.80	52.13	51.76	52.11
1774	AMEX	IEMG	Fri, Nov 8, 2019	52.52	52.61	52.34	52.44
1773	AMEX	IEMG	Thu, Nov 7, 2019	52.92	53.12	52.85	52.92
1772	AMEX	IEMG	Wed, Nov 6, 2019	52.65	52.72	52.39	52.52
1771	AMEX	IEMG	Tue, Nov 5, 2019	52.75	52.76	52.49	52.71
1770	AMEX	IEMG	Mon, Nov 4, 2019	52.54	52.62	52.37	52.43
1769	AMEX	IEMG	Fri, Nov 1, 2019	51.72	51.97	51.68	51.96
1768	AMEX	IEMG	Thu, Oct 31, 2019	51.39	51.39	50.93	51.17
1767	AMEX	IEMG	Wed, Oct 30, 2019	51.18	51.57	51.01	51.55
1766	AMEX	IEMG	Tue, Oct 29, 2019	51.34	51.47	51.28	51.32
1765	AMEX	IEMG	Mon, Oct 28, 2019	51.52	51.73	51.52	51.63
1764	AMEX	IEMG	Fri, Oct 25, 2019	50.96	51.34	50.95	51.29
1763	AMEX	IEMG	Thu, Oct 24, 2019	51.20	51.21	50.97	51.00
1762	AMEX	IEMG	Wed, Oct 23, 2019	50.76	51.03	50.74	50.97
1761	AMEX	IEMG	Tue, Oct 22, 2019	50.95	51.12	50.90	50.96
1760	AMEX	IEMG	Mon, Oct 21, 2019	50.65	50.93	50.58	50.92
1759	AMEX	IEMG	Fri, Oct 18, 2019	50.55	50.67	50.29	50.39
1758	AMEX	IEMG	Thu, Oct 17, 2019	50.82	50.83	50.58	50.61
1757	AMEX	IEMG	Wed, Oct 16, 2019	50.24	50.46	50.14	50.42
1756	AMEX	IEMG	Tue, Oct 15, 2019	50.04	50.40	50.00	50.28
1755	AMEX	IEMG	Mon, Oct 14, 2019	50.02	50.09	49.88	49.90
1754	AMEX	IEMG	Fri, Oct 11, 2019	50.02	50.42	49.94	50.03
1753	AMEX	IEMG	Thu, Oct 10, 2019	48.98	49.51	48.98	49.29
1752	AMEX	IEMG	Wed, Oct 9, 2019	48.85	49.01	48.78	48.83
1751	AMEX	IEMG	Tue, Oct 8, 2019	48.69	48.78	48.43	48.45
1750	AMEX	IEMG	Mon, Oct 7, 2019	48.93	49.16	48.77	48.78
1749	AMEX	IEMG	Fri, Oct 4, 2019	48.89	49.29	48.83	49.22
1748	AMEX	IEMG	Thu, Oct 3, 2019	48.58	49.01	48.45	49.01
1747	AMEX	IEMG	Wed, Oct 2, 2019	48.42	48.47	48.15	48.38
1746	AMEX	IEMG	Tue, Oct 1, 2019	49.07	49.09	48.70	48.77
1745	AMEX	IEMG	Mon, Sep 30, 2019	49.19	49.34	49.01	49.02
1744	AMEX	IEMG	Fri, Sep 27, 2019	49.45	49.55	48.65	48.83
1743	AMEX	IEMG	Thu, Sep 26, 2019	49.54	49.58	49.30	49.45
1742	AMEX	IEMG	Wed, Sep 25, 2019	49.17	49.53	49.00	49.45
1741	AMEX	IEMG	Tue, Sep 24, 2019	49.97	49.99	49.46	49.51
1740	AMEX	IEMG	Mon, Sep 23, 2019	49.78	50.05	49.74	50.01
1739	AMEX	IEMG	Fri, Sep 20, 2019	50.29	50.33	49.75	49.92
1738	AMEX	IEMG	Thu, Sep 19, 2019	50.08	50.25	49.80	49.85
1737	AMEX	IEMG	Wed, Sep 18, 2019	50.23	50.29	49.72	50.07
1736	AMEX	IEMG	Tue, Sep 17, 2019	49.90	50.31	49.83	50.28
1735	AMEX	IEMG	Mon, Sep 16, 2019	50.30	50.55	50.19	50.31
1734	AMEX	IEMG	Fri, Sep 13, 2019	50.71	50.86	50.64	50.68
1733	AMEX	IEMG	Thu, Sep 12, 2019	50.42	50.72	50.23	50.43
1732	AMEX	IEMG	Wed, Sep 11, 2019	49.86	50.09	49.80	50.09
1731	AMEX	IEMG	Tue, Sep 10, 2019	49.63	49.80	49.45	49.71
1730	AMEX	IEMG	Mon, Sep 9, 2019	49.65	49.82	49.54	49.68
1729	AMEX	IEMG	Fri, Sep 6, 2019	49.59	49.69	49.49	49.55
1728	AMEX	IEMG	Thu, Sep 5, 2019	49.34	49.49	49.29	49.37
1727	AMEX	IEMG	Wed, Sep 4, 2019	48.63	48.85	48.55	48.81
1726	AMEX	IEMG	Tue, Sep 3, 2019	47.80	48.01	47.77	47.98
1725	AMEX	IEMG	Fri, Aug 30, 2019	48.31	48.31	48.01	48.27
1724	AMEX	IEMG	Thu, Aug 29, 2019	47.68	47.96	47.53	47.94
1723	AMEX	IEMG	Wed, Aug 28, 2019	47.17	47.47	47.06	47.39
1722	AMEX	IEMG	Tue, Aug 27, 2019	47.50	47.65	47.19	47.26
1721	AMEX	IEMG	Mon, Aug 26, 2019	47.27	47.33	47.07	47.19
1720	AMEX	IEMG	Fri, Aug 23, 2019	47.52	47.97	46.87	46.99
1719	AMEX	IEMG	Thu, Aug 22, 2019	47.87	47.95	47.53	47.64
1718	AMEX	IEMG	Wed, Aug 21, 2019	48.29	48.29	48.06	48.26
1717	AMEX	IEMG	Tue, Aug 20, 2019	47.84	48.00	47.72	47.82
1716	AMEX	IEMG	Mon, Aug 19, 2019	48.09	48.11	47.66	47.72
1715	AMEX	IEMG	Fri, Aug 16, 2019	47.32	47.63	47.31	47.56
1714	AMEX	IEMG	Thu, Aug 15, 2019	47.01	47.06	46.65	46.92
1713	AMEX	IEMG	Wed, Aug 14, 2019	46.98	47.11	46.57	46.63
1712	AMEX	IEMG	Tue, Aug 13, 2019	47.00	48.20	46.92	47.91
1711	AMEX	IEMG	Mon, Aug 12, 2019	47.35	47.51	47.25	47.32
1710	AMEX	IEMG	Fri, Aug 9, 2019	48.16	48.21	47.74	47.99
1709	AMEX	IEMG	Thu, Aug 8, 2019	48.15	48.47	48.04	48.46
1708	AMEX	IEMG	Wed, Aug 7, 2019	47.14	47.84	46.95	47.78
1707	AMEX	IEMG	Tue, Aug 6, 2019	47.75	47.82	47.28	47.57
1706	AMEX	IEMG	Mon, Aug 5, 2019	47.38	47.44	46.67	46.94
1705	AMEX	IEMG	Fri, Aug 2, 2019	48.97	49.09	48.56	48.70
1704	AMEX	IEMG	Thu, Aug 1, 2019	50.15	50.50	49.04	49.21
1703	AMEX	IEMG	Wed, Jul 31, 2019	50.72	50.76	49.58	50.18
1702	AMEX	IEMG	Tue, Jul 30, 2019	50.71	50.79	50.58	50.74
1701	AMEX	IEMG	Mon, Jul 29, 2019	51.07	51.17	50.89	51.11
1700	AMEX	IEMG	Fri, Jul 26, 2019	51.34	51.38	51.11	51.24
1699	AMEX	IEMG	Thu, Jul 25, 2019	51.45	51.47	51.05	51.17
1698	AMEX	IEMG	Wed, Jul 24, 2019	51.46	51.62	51.45	51.54
1697	AMEX	IEMG	Tue, Jul 23, 2019	51.53	51.57	51.33	51.54
1696	AMEX	IEMG	Mon, Jul 22, 2019	51.60	51.68	51.44	51.52
1695	AMEX	IEMG	Fri, Jul 19, 2019	51.86	51.90	51.42	51.49
1694	AMEX	IEMG	Thu, Jul 18, 2019	51.40	51.81	51.38	51.81
1693	AMEX	IEMG	Wed, Jul 17, 2019	51.53	51.64	51.36	51.38
1692	AMEX	IEMG	Tue, Jul 16, 2019	51.71	51.84	51.53	51.58
1691	AMEX	IEMG	Mon, Jul 15, 2019	51.66	51.75	51.61	51.69
1690	AMEX	IEMG	Fri, Jul 12, 2019	51.48	51.54	51.29	51.47
1689	AMEX	IEMG	Thu, Jul 11, 2019	51.69	51.71	51.31	51.44
1688	AMEX	IEMG	Wed, Jul 10, 2019	51.63	51.79	51.47	51.54
1687	AMEX	IEMG	Tue, Jul 9, 2019	50.86	51.16	50.85	51.07
1686	AMEX	IEMG	Mon, Jul 8, 2019	51.19	51.32	51.13	51.24
1685	AMEX	IEMG	Fri, Jul 5, 2019	51.56	51.70	51.32	51.51
1684	AMEX	IEMG	Wed, Jul 3, 2019	51.75	51.90	51.69	51.87
1683	AMEX	IEMG	Tue, Jul 2, 2019	52.06	52.10	51.85	52.00
1682	AMEX	IEMG	Mon, Jul 1, 2019	52.42	52.51	51.92	52.12
1681	AMEX	IEMG	Fri, Jun 28, 2019	51.58	51.61	51.36	51.44
1680	AMEX	IEMG	Thu, Jun 27, 2019	51.46	51.60	51.39	51.56
1679	AMEX	IEMG	Wed, Jun 26, 2019	51.15	51.43	51.11	51.27
1678	AMEX	IEMG	Tue, Jun 25, 2019	51.10	51.15	50.71	50.76
1677	AMEX	IEMG	Mon, Jun 24, 2019	51.27	51.37	51.20	51.27
1676	AMEX	IEMG	Fri, Jun 21, 2019	51.29	51.43	51.20	51.29
1675	AMEX	IEMG	Thu, Jun 20, 2019	51.79	51.85	51.29	51.50
1674	AMEX	IEMG	Wed, Jun 19, 2019	50.46	50.99	50.33	50.74
1673	AMEX	IEMG	Tue, Jun 18, 2019	49.73	50.47	49.73	50.37
1672	AMEX	IEMG	Mon, Jun 17, 2019	49.09	49.31	49.07	49.19
1671	AMEX	IEMG	Fri, Jun 14, 2019	49.79	49.80	49.54	49.07
1670	AMEX	IEMG	Thu, Jun 13, 2019	50.25	50.34	49.95	50.13
1669	AMEX	IEMG	Wed, Jun 12, 2019	50.38	50.41	50.10	50.17
1668	AMEX	IEMG	Tue, Jun 11, 2019	50.80	50.88	50.58	50.71
1667	AMEX	IEMG	Mon, Jun 10, 2019	50.10	50.40	49.99	50.21
1666	AMEX	IEMG	Fri, Jun 7, 2019	49.57	50.07	49.54	49.69
1665	AMEX	IEMG	Thu, Jun 6, 2019	49.24	49.38	49.07	49.32
1664	AMEX	IEMG	Wed, Jun 5, 2019	49.67	49.71	49.13	49.27
1663	AMEX	IEMG	Tue, Jun 4, 2019	49.33	49.66	49.21	49.59
1662	AMEX	IEMG	Mon, Jun 3, 2019	49.48	49.76	49.37	49.49
1661	AMEX	IEMG	Fri, May 31, 2019	48.69	49.20	48.67	49.12
1660	AMEX	IEMG	Thu, May 30, 2019	48.78	49.08	48.76	48.93
1659	AMEX	IEMG	Wed, May 29, 2019	48.16	48.67	48.10	48.65
1658	AMEX	IEMG	Tue, May 28, 2019	48.66	48.74	48.25	48.31
1657	AMEX	IEMG	Fri, May 24, 2019	48.46	48.53	48.11	48.19
1656	AMEX	IEMG	Thu, May 23, 2019	48.06	48.29	47.92	48.09
1655	AMEX	IEMG	Wed, May 22, 2019	48.89	48.95	48.68	48.76
1654	AMEX	IEMG	Tue, May 21, 2019	48.68	49.02	48.56	49.02
1653	AMEX	IEMG	Mon, May 20, 2019	48.38	48.55	48.16	48.35
1652	AMEX	IEMG	Fri, May 17, 2019	48.58	48.92	48.48	48.55
1651	AMEX	IEMG	Thu, May 16, 2019	49.59	49.86	49.36	49.42
1650	AMEX	IEMG	Wed, May 15, 2019	49.28	49.75	49.20	49.64
1649	AMEX	IEMG	Tue, May 14, 2019	49.53	49.73	49.34	49.54
1648	AMEX	IEMG	Mon, May 13, 2019	49.00	49.19	48.62	48.89
1647	AMEX	IEMG	Fri, May 10, 2019	50.41	50.71	49.80	50.57
1646	AMEX	IEMG	Thu, May 9, 2019	49.98	50.52	49.59	50.26
1645	AMEX	IEMG	Wed, May 8, 2019	51.26	51.48	51.05	51.10
1644	AMEX	IEMG	Tue, May 7, 2019	51.60	51.61	50.84	51.13
1643	AMEX	IEMG	Mon, May 6, 2019	51.58	52.22	51.52	52.15
1642	AMEX	IEMG	Fri, May 3, 2019	53.00	53.28	52.91	53.24
1641	AMEX	IEMG	Thu, May 2, 2019	52.62	52.78	52.31	52.60
1640	AMEX	IEMG	Wed, May 1, 2019	52.95	53.37	52.41	52.45
1639	AMEX	IEMG	Tue, Apr 30, 2019	52.79	52.97	52.51	52.84
1638	AMEX	IEMG	Mon, Apr 29, 2019	52.94	52.99	52.81	52.91
1637	AMEX	IEMG	Fri, Apr 26, 2019	52.70	52.91	52.55	52.82
1636	AMEX	IEMG	Thu, Apr 25, 2019	52.38	52.66	52.23	52.60
1635	AMEX	IEMG	Wed, Apr 24, 2019	53.07	53.07	52.54	52.66
1634	AMEX	IEMG	Tue, Apr 23, 2019	53.18	53.50	53.15	53.44
1633	AMEX	IEMG	Mon, Apr 22, 2019	53.13	53.35	53.04	53.32
1632	AMEX	IEMG	Thu, Apr 18, 2019	53.47	53.73	53.30	53.62
1631	AMEX	IEMG	Wed, Apr 17, 2019	53.90	53.95	53.54	53.71
1630	AMEX	IEMG	Tue, Apr 16, 2019	53.36	53.59	53.36	53.56
1629	AMEX	IEMG	Mon, Apr 15, 2019	53.34	53.38	52.94	53.15
1628	AMEX	IEMG	Fri, Apr 12, 2019	53.54	53.56	53.27	53.35
1627	AMEX	IEMG	Thu, Apr 11, 2019	53.20	53.24	52.89	53.04
1626	AMEX	IEMG	Wed, Apr 10, 2019	53.55	53.70	53.44	53.54
1625	AMEX	IEMG	Tue, Apr 9, 2019	53.45	53.46	53.27	53.30
1624	AMEX	IEMG	Mon, Apr 8, 2019	53.16	53.44	53.06	53.34
1623	AMEX	IEMG	Fri, Apr 5, 2019	53.17	53.45	53.13	53.38
1622	AMEX	IEMG	Thu, Apr 4, 2019	52.68	53.10	52.66	53.01
1621	AMEX	IEMG	Wed, Apr 3, 2019	52.84	53.11	52.62	52.71
1620	AMEX	IEMG	Tue, Apr 2, 2019	52.56	52.59	52.20	52.33
1619	AMEX	IEMG	Mon, Apr 1, 2019	52.39	52.56	52.26	52.51
1618	AMEX	IEMG	Fri, Mar 29, 2019	51.71	51.78	51.46	51.71
1617	AMEX	IEMG	Thu, Mar 28, 2019	50.99	51.23	50.83	51.21
1616	AMEX	IEMG	Wed, Mar 27, 2019	51.15	51.23	50.68	50.81
1615	AMEX	IEMG	Tue, Mar 26, 2019	51.43	51.53	51.13	51.38
1614	AMEX	IEMG	Mon, Mar 25, 2019	51.02	51.38	50.96	51.27
1613	AMEX	IEMG	Fri, Mar 22, 2019	51.83	51.95	51.06	51.09
1612	AMEX	IEMG	Thu, Mar 21, 2019	52.27	52.65	52.17	52.64
1611	AMEX	IEMG	Wed, Mar 20, 2019	52.31	52.98	51.97	52.56
1610	AMEX	IEMG	Tue, Mar 19, 2019	52.50	52.65	52.33	52.46
1609	AMEX	IEMG	Mon, Mar 18, 2019	52.26	52.49	52.20	52.47
1608	AMEX	IEMG	Fri, Mar 15, 2019	51.66	51.97	51.66	51.92
1607	AMEX	IEMG	Thu, Mar 14, 2019	51.25	51.28	51.01	51.21
1606	AMEX	IEMG	Wed, Mar 13, 2019	51.41	51.51	51.29	51.45
1605	AMEX	IEMG	Tue, Mar 12, 2019	51.37	51.51	51.30	51.37
1604	AMEX	IEMG	Mon, Mar 11, 2019	50.64	51.18	50.64	51.10
1603	AMEX	IEMG	Fri, Mar 8, 2019	49.99	50.23	49.92	50.22
1602	AMEX	IEMG	Thu, Mar 7, 2019	51.16	51.16	50.45	50.50
1601	AMEX	IEMG	Wed, Mar 6, 2019	51.73	51.82	51.39	51.44
1600	AMEX	IEMG	Tue, Mar 5, 2019	51.49	51.79	51.35	51.69
1599	AMEX	IEMG	Mon, Mar 4, 2019	51.41	51.48	50.78	51.18
1598	AMEX	IEMG	Fri, Mar 1, 2019	51.46	51.50	51.04	51.07
1597	AMEX	IEMG	Thu, Feb 28, 2019	51.40	51.40	51.07	51.12
1596	AMEX	IEMG	Wed, Feb 27, 2019	51.82	51.89	51.54	51.71
1595	AMEX	IEMG	Tue, Feb 26, 2019	51.97	52.31	51.92	52.13
1594	AMEX	IEMG	Mon, Feb 25, 2019	52.30	52.53	52.20	52.27
1593	AMEX	IEMG	Fri, Feb 22, 2019	51.61	51.88	51.49	51.75
1592	AMEX	IEMG	Thu, Feb 21, 2019	51.27	51.31	50.97	51.18
1591	AMEX	IEMG	Wed, Feb 20, 2019	51.26	51.61	51.18	51.33
1590	AMEX	IEMG	Tue, Feb 19, 2019	50.41	51.12	50.41	50.97
1589	AMEX	IEMG	Fri, Feb 15, 2019	50.69	50.69	50.45	50.64
1588	AMEX	IEMG	Thu, Feb 14, 2019	50.32	50.88	50.21	50.71
1587	AMEX	IEMG	Wed, Feb 13, 2019	50.95	51.05	50.48	50.60
1586	AMEX	IEMG	Tue, Feb 12, 2019	50.94	51.13	50.85	50.98
1585	AMEX	IEMG	Mon, Feb 11, 2019	50.77	50.80	50.50	50.53
1584	AMEX	IEMG	Fri, Feb 8, 2019	50.62	50.77	50.33	50.70
1583	AMEX	IEMG	Thu, Feb 7, 2019	51.07	51.31	50.54	50.97
1582	AMEX	IEMG	Wed, Feb 6, 2019	51.91	51.94	51.35	51.47
1581	AMEX	IEMG	Tue, Feb 5, 2019	51.67	52.18	51.62	52.14
1580	AMEX	IEMG	Mon, Feb 4, 2019	51.21	51.59	51.13	51.49
1579	AMEX	IEMG	Fri, Feb 1, 2019	51.38	51.47	51.24	51.39
1578	AMEX	IEMG	Thu, Jan 31, 2019	51.37	51.80	51.37	51.68
1577	AMEX	IEMG	Wed, Jan 30, 2019	50.55	51.44	50.35	51.33
1576	AMEX	IEMG	Tue, Jan 29, 2019	50.41	50.45	50.16	50.23
1575	AMEX	IEMG	Mon, Jan 28, 2019	49.99	50.22	49.84	50.18
1574	AMEX	IEMG	Fri, Jan 25, 2019	50.50	50.83	50.50	50.69
1573	AMEX	IEMG	Thu, Jan 24, 2019	49.64	50.12	49.64	50.03
1572	AMEX	IEMG	Wed, Jan 23, 2019	49.57	49.65	49.21	49.60
1571	AMEX	IEMG	Tue, Jan 22, 2019	49.36	49.46	48.90	49.14
1570	AMEX	IEMG	Fri, Jan 18, 2019	49.90	50.14	49.81	50.02
1569	AMEX	IEMG	Thu, Jan 17, 2019	49.12	49.97	49.09	49.71
1568	AMEX	IEMG	Wed, Jan 16, 2019	49.29	49.72	49.28	49.55
1567	AMEX	IEMG	Tue, Jan 15, 2019	48.91	49.21	48.83	49.01
1566	AMEX	IEMG	Mon, Jan 14, 2019	48.44	48.86	48.37	48.65
1565	AMEX	IEMG	Fri, Jan 11, 2019	48.86	49.10	48.78	49.03
1564	AMEX	IEMG	Thu, Jan 10, 2019	48.68	49.31	48.67	49.27
1563	AMEX	IEMG	Wed, Jan 9, 2019	48.55	49.19	48.55	48.94
1562	AMEX	IEMG	Tue, Jan 8, 2019	47.98	48.19	47.70	48.07
1561	AMEX	IEMG	Mon, Jan 7, 2019	47.87	48.16	47.64	47.95
1560	AMEX	IEMG	Fri, Jan 4, 2019	47.03	48.03	46.96	47.84
1559	AMEX	IEMG	Thu, Jan 3, 2019	46.71	46.75	46.22	46.41
1558	AMEX	IEMG	Wed, Jan 2, 2019	46.61	47.26	46.56	47.26
1557	AMEX	IEMG	Mon, Dec 31, 2018	47.60	47.62	46.94	47.15
1556	AMEX	IEMG	Fri, Dec 28, 2018	47.23	47.55	47.03	47.25
1555	AMEX	IEMG	Thu, Dec 27, 2018	46.30	46.94	46.15	46.90
1554	AMEX	IEMG	Wed, Dec 26, 2018	46.23	46.95	45.89	46.95
1553	AMEX	IEMG	Mon, Dec 24, 2018	46.32	46.65	46.01	46.02
1552	AMEX	IEMG	Fri, Dec 21, 2018	46.88	47.13	46.18	46.39
1551	AMEX	IEMG	Thu, Dec 20, 2018	46.90	47.17	46.40	46.84
1550	AMEX	IEMG	Wed, Dec 19, 2018	47.37	47.81	46.04	46.41
1549	AMEX	IEMG	Tue, Dec 18, 2018	47.20	47.43	47.03	47.18
1548	AMEX	IEMG	Mon, Dec 17, 2018	48.18	48.36	47.54	46.84
1547	AMEX	IEMG	Fri, Dec 14, 2018	48.22	48.55	48.10	48.15
1546	AMEX	IEMG	Thu, Dec 13, 2018	48.93	49.11	48.73	48.82
1545	AMEX	IEMG	Wed, Dec 12, 2018	48.88	49.22	48.76	48.77
1544	AMEX	IEMG	Tue, Dec 11, 2018	48.33	48.33	47.68	48.01
1543	AMEX	IEMG	Mon, Dec 10, 2018	47.79	47.91	47.07	47.67
1542	AMEX	IEMG	Fri, Dec 7, 2018	48.96	49.30	48.05	48.15
1541	AMEX	IEMG	Thu, Dec 6, 2018	48.21	49.12	47.93	49.09
1540	AMEX	IEMG	Tue, Dec 4, 2018	50.60	50.68	49.41	49.56
1539	AMEX	IEMG	Mon, Dec 3, 2018	50.79	50.84	50.34	50.56
1538	AMEX	IEMG	Fri, Nov 30, 2018	49.44	49.56	49.26	49.47
1537	AMEX	IEMG	Thu, Nov 29, 2018	49.66	49.94	49.38	49.64
1536	AMEX	IEMG	Wed, Nov 28, 2018	49.18	50.04	48.84	50.03
1535	AMEX	IEMG	Tue, Nov 27, 2018	48.40	48.88	48.34	48.86
1534	AMEX	IEMG	Mon, Nov 26, 2018	48.63	48.79	48.38	48.57
1533	AMEX	IEMG	Fri, Nov 23, 2018	48.01	48.25	47.96	47.99
1532	AMEX	IEMG	Wed, Nov 21, 2018	48.55	48.88	48.48	48.54
1531	AMEX	IEMG	Tue, Nov 20, 2018	47.93	48.17	47.53	47.69
1530	AMEX	IEMG	Mon, Nov 19, 2018	49.02	49.07	48.56	48.73
1529	AMEX	IEMG	Fri, Nov 16, 2018	48.81	49.55	48.70	49.36
1528	AMEX	IEMG	Thu, Nov 15, 2018	48.43	49.48	48.36	49.21
1527	AMEX	IEMG	Wed, Nov 14, 2018	48.32	48.48	47.77	48.19
1526	AMEX	IEMG	Tue, Nov 13, 2018	47.82	48.35	47.63	47.91
1525	AMEX	IEMG	Mon, Nov 12, 2018	47.85	47.95	47.26	47.36
1524	AMEX	IEMG	Fri, Nov 9, 2018	48.20	48.22	47.67	48.03
1523	AMEX	IEMG	Thu, Nov 8, 2018	49.48	49.64	48.75	48.91
1522	AMEX	IEMG	Wed, Nov 7, 2018	49.82	50.20	49.58	50.13
1521	AMEX	IEMG	Tue, Nov 6, 2018	49.08	49.32	48.99	49.25
1520	AMEX	IEMG	Mon, Nov 5, 2018	49.14	49.43	49.06	49.36
1519	AMEX	IEMG	Fri, Nov 2, 2018	49.70	49.85	48.73	49.21
1518	AMEX	IEMG	Thu, Nov 1, 2018	47.99	48.93	47.74	48.89
1517	AMEX	IEMG	Wed, Oct 31, 2018	47.23	47.50	47.04	47.26
1516	AMEX	IEMG	Tue, Oct 30, 2018	46.13	46.74	46.02	46.70
1515	AMEX	IEMG	Mon, Oct 29, 2018	47.05	47.12	45.35	45.85
1514	AMEX	IEMG	Fri, Oct 26, 2018	46.25	47.00	46.03	46.69
1513	AMEX	IEMG	Thu, Oct 25, 2018	46.83	47.53	46.73	47.17
1512	AMEX	IEMG	Wed, Oct 24, 2018	47.66	47.70	46.33	46.39
1511	AMEX	IEMG	Tue, Oct 23, 2018	47.22	48.13	47.00	47.88
1510	AMEX	IEMG	Mon, Oct 22, 2018	48.67	48.76	48.19	48.38
1509	AMEX	IEMG	Fri, Oct 19, 2018	48.17	48.47	47.80	47.97
1508	AMEX	IEMG	Thu, Oct 18, 2018	48.18	48.21	47.30	47.46
1507	AMEX	IEMG	Wed, Oct 17, 2018	48.93	48.97	48.47	48.71
1506	AMEX	IEMG	Tue, Oct 16, 2018	48.72	49.35	48.65	49.31
1505	AMEX	IEMG	Mon, Oct 15, 2018	48.24	48.45	48.05	48.12
1504	AMEX	IEMG	Fri, Oct 12, 2018	48.58	48.69	47.97	48.61
1503	AMEX	IEMG	Thu, Oct 11, 2018	47.54	47.97	46.83	47.29
1502	AMEX	IEMG	Wed, Oct 10, 2018	48.96	48.98	47.77	47.83
1501	AMEX	IEMG	Tue, Oct 9, 2018	49.02	49.46	48.84	49.22
1500	AMEX	IEMG	Mon, Oct 8, 2018	49.00	49.52	48.92	49.42
1499	AMEX	IEMG	Fri, Oct 5, 2018	49.53	49.61	48.89	49.34
1498	AMEX	IEMG	Thu, Oct 4, 2018	50.24	50.26	49.34	49.57
1497	AMEX	IEMG	Wed, Oct 3, 2018	51.52	51.55	50.62	50.78
1496	AMEX	IEMG	Tue, Oct 2, 2018	51.16	51.42	51.03	51.18
1495	AMEX	IEMG	Mon, Oct 1, 2018	52.04	52.06	51.67	51.77
1494	AMEX	IEMG	Fri, Sep 28, 2018	51.73	52.05	51.64	51.78
1493	AMEX	IEMG	Thu, Sep 27, 2018	52.04	52.30	51.99	52.11
1492	AMEX	IEMG	Wed, Sep 26, 2018	51.85	52.48	51.84	51.86
1491	AMEX	IEMG	Tue, Sep 25, 2018	51.65	51.89	51.62	51.80
1490	AMEX	IEMG	Mon, Sep 24, 2018	51.61	51.66	51.41	51.53
1489	AMEX	IEMG	Fri, Sep 21, 2018	52.03	52.27	51.95	52.13
1488	AMEX	IEMG	Thu, Sep 20, 2018	51.85	52.01	51.59	51.95
1487	AMEX	IEMG	Wed, Sep 19, 2018	51.16	51.50	51.16	51.41
1486	AMEX	IEMG	Tue, Sep 18, 2018	50.54	50.88	50.54	50.78
1485	AMEX	IEMG	Mon, Sep 17, 2018	50.37	50.59	50.26	50.35
1484	AMEX	IEMG	Fri, Sep 14, 2018	51.05	51.13	50.54	50.73
1483	AMEX	IEMG	Thu, Sep 13, 2018	50.86	51.14	50.60	50.76
1482	AMEX	IEMG	Wed, Sep 12, 2018	49.70	50.45	49.55	50.15
1481	AMEX	IEMG	Tue, Sep 11, 2018	49.34	49.93	49.20	49.93
1480	AMEX	IEMG	Mon, Sep 10, 2018	50.27	50.27	49.73	49.80
1479	AMEX	IEMG	Fri, Sep 7, 2018	50.42	50.75	50.12	50.31
1478	AMEX	IEMG	Thu, Sep 6, 2018	50.62	50.75	50.25	50.57
1477	AMEX	IEMG	Wed, Sep 5, 2018	50.71	50.75	50.38	50.54
1476	AMEX	IEMG	Tue, Sep 4, 2018	51.45	51.45	51.12	51.25
1475	AMEX	IEMG	Fri, Aug 31, 2018	51.87	52.41	51.83	52.31
1474	AMEX	IEMG	Thu, Aug 30, 2018	52.53	52.53	51.78	51.91
1473	AMEX	IEMG	Wed, Aug 29, 2018	52.85	53.28	52.74	53.19
1472	AMEX	IEMG	Tue, Aug 28, 2018	53.25	53.34	52.85	52.94
1471	AMEX	IEMG	Mon, Aug 27, 2018	52.89	53.32	52.87	53.10
1470	AMEX	IEMG	Fri, Aug 24, 2018	52.24	52.43	52.09	52.39
1469	AMEX	IEMG	Thu, Aug 23, 2018	52.13	52.27	51.47	51.53
1468	AMEX	IEMG	Wed, Aug 22, 2018	51.97	52.38	51.97	52.29
1467	AMEX	IEMG	Tue, Aug 21, 2018	51.82	52.14	51.79	51.92
1466	AMEX	IEMG	Mon, Aug 20, 2018	51.22	51.36	51.05	51.31
1465	AMEX	IEMG	Fri, Aug 17, 2018	50.45	51.22	50.31	51.11
1464	AMEX	IEMG	Thu, Aug 16, 2018	50.75	51.01	50.60	50.62
1463	AMEX	IEMG	Wed, Aug 15, 2018	50.25	50.49	49.83	50.29
1462	AMEX	IEMG	Tue, Aug 14, 2018	51.60	51.82	51.49	51.71
1461	AMEX	IEMG	Mon, Aug 13, 2018	51.71	51.85	51.23	51.38
1460	AMEX	IEMG	Fri, Aug 10, 2018	52.23	52.41	52.08	52.24
1459	AMEX	IEMG	Thu, Aug 9, 2018	53.58	53.69	53.32	53.37
1458	AMEX	IEMG	Wed, Aug 8, 2018	53.49	53.57	53.30	53.48
1457	AMEX	IEMG	Tue, Aug 7, 2018	53.65	53.85	53.57	53.59
1456	AMEX	IEMG	Mon, Aug 6, 2018	53.12	53.23	52.95	53.10
1455	AMEX	IEMG	Fri, Aug 3, 2018	53.23	53.52	53.19	53.45
1454	AMEX	IEMG	Thu, Aug 2, 2018	52.68	53.14	52.57	53.06
1453	AMEX	IEMG	Wed, Aug 1, 2018	53.75	54.01	53.62	53.75
1452	AMEX	IEMG	Tue, Jul 31, 2018	53.90	54.26	53.80	54.10
1451	AMEX	IEMG	Mon, Jul 30, 2018	54.10	54.17	53.75	53.89
1450	AMEX	IEMG	Fri, Jul 27, 2018	54.22	54.30	53.72	54.00
1449	AMEX	IEMG	Thu, Jul 26, 2018	53.93	54.09	53.77	53.84
1448	AMEX	IEMG	Wed, Jul 25, 2018	53.94	54.40	53.74	54.37
1447	AMEX	IEMG	Tue, Jul 24, 2018	53.63	53.82	53.40	53.53
1446	AMEX	IEMG	Mon, Jul 23, 2018	52.84	52.89	52.62	52.77
1445	AMEX	IEMG	Fri, Jul 20, 2018	52.94	53.22	52.90	53.16
1444	AMEX	IEMG	Thu, Jul 19, 2018	52.25	52.63	52.10	52.43
1443	AMEX	IEMG	Wed, Jul 18, 2018	52.81	53.11	52.69	53.07
1442	AMEX	IEMG	Tue, Jul 17, 2018	52.52	53.22	52.50	53.12
1441	AMEX	IEMG	Mon, Jul 16, 2018	52.79	52.84	52.57	52.77
1440	AMEX	IEMG	Fri, Jul 13, 2018	52.95	53.16	52.77	52.97
1439	AMEX	IEMG	Thu, Jul 12, 2018	52.90	53.12	52.74	52.99
1438	AMEX	IEMG	Wed, Jul 11, 2018	52.44	52.68	52.08	52.25
1437	AMEX	IEMG	Tue, Jul 10, 2018	53.27	53.32	52.90	53.23
1436	AMEX	IEMG	Mon, Jul 9, 2018	53.13	53.38	52.92	53.37
1435	AMEX	IEMG	Fri, Jul 6, 2018	51.93	52.67	51.91	52.48
1434	AMEX	IEMG	Thu, Jul 5, 2018	52.01	52.09	51.57	51.80
1433	AMEX	IEMG	Tue, Jul 3, 2018	52.19	52.26	51.85	51.92
1432	AMEX	IEMG	Mon, Jul 2, 2018	51.58	51.96	51.45	51.89
1431	AMEX	IEMG	Fri, Jun 29, 2018	52.32	52.54	52.26	52.51
1430	AMEX	IEMG	Thu, Jun 28, 2018	51.20	51.67	51.05	51.63
1429	AMEX	IEMG	Wed, Jun 27, 2018	52.13	52.28	51.16	51.25
1428	AMEX	IEMG	Tue, Jun 26, 2018	52.54	52.61	52.16	52.27
1427	AMEX	IEMG	Mon, Jun 25, 2018	52.68	52.75	52.00	52.51
1426	AMEX	IEMG	Fri, Jun 22, 2018	53.40	53.41	53.01	53.16
1425	AMEX	IEMG	Thu, Jun 21, 2018	53.04	53.06	52.61	52.65
1424	AMEX	IEMG	Wed, Jun 20, 2018	53.64	53.70	53.32	53.38
1423	AMEX	IEMG	Tue, Jun 19, 2018	52.80	53.27	52.60	53.13
1422	AMEX	IEMG	Mon, Jun 18, 2018	54.18	54.27	53.82	53.77
1421	AMEX	IEMG	Fri, Jun 15, 2018	54.82	54.98	54.53	54.96
1420	AMEX	IEMG	Thu, Jun 14, 2018	55.71	55.82	55.27	55.33
1419	AMEX	IEMG	Wed, Jun 13, 2018	56.15	56.26	55.40	55.70
1418	AMEX	IEMG	Tue, Jun 12, 2018	56.22	56.29	55.88	56.10
1417	AMEX	IEMG	Mon, Jun 11, 2018	56.33	56.44	56.15	56.20
1416	AMEX	IEMG	Fri, Jun 8, 2018	56.05	56.45	55.82	56.26
1415	AMEX	IEMG	Thu, Jun 7, 2018	56.97	56.99	55.96	56.31
1414	AMEX	IEMG	Wed, Jun 6, 2018	56.77	57.13	56.67	57.13
1413	AMEX	IEMG	Tue, Jun 5, 2018	56.56	56.64	56.27	56.32
1412	AMEX	IEMG	Mon, Jun 4, 2018	56.62	56.84	56.59	56.73
1411	AMEX	IEMG	Fri, Jun 1, 2018	55.92	56.22	55.81	56.14
1410	AMEX	IEMG	Thu, May 31, 2018	55.43	55.71	55.18	55.53
1409	AMEX	IEMG	Wed, May 30, 2018	55.03	55.53	54.81	55.47
1408	AMEX	IEMG	Tue, May 29, 2018	55.49	55.61	54.70	54.96
1407	AMEX	IEMG	Fri, May 25, 2018	56.03	56.32	55.95	56.21
1406	AMEX	IEMG	Thu, May 24, 2018	56.02	56.11	55.42	56.02
1405	AMEX	IEMG	Wed, May 23, 2018	55.70	56.33	55.65	56.30
1404	AMEX	IEMG	Tue, May 22, 2018	56.40	56.60	56.23	56.31
1403	AMEX	IEMG	Mon, May 21, 2018	56.27	56.34	55.92	56.11
1402	AMEX	IEMG	Fri, May 18, 2018	55.85	55.97	55.70	55.87
1401	AMEX	IEMG	Thu, May 17, 2018	56.51	56.67	56.10	56.30
1400	AMEX	IEMG	Wed, May 16, 2018	56.76	57.15	56.75	57.07
1399	AMEX	IEMG	Tue, May 15, 2018	56.37	56.50	56.05	56.22
1398	AMEX	IEMG	Mon, May 14, 2018	57.62	57.76	57.32	57.38
1397	AMEX	IEMG	Fri, May 11, 2018	57.62	57.71	57.20	57.32
1396	AMEX	IEMG	Thu, May 10, 2018	56.88	57.61	56.85	57.45
1395	AMEX	IEMG	Wed, May 9, 2018	56.37	56.42	55.99	56.26
1394	AMEX	IEMG	Tue, May 8, 2018	56.01	56.23	55.68	56.17
1393	AMEX	IEMG	Mon, May 7, 2018	55.80	56.15	55.75	55.92
1392	AMEX	IEMG	Fri, May 4, 2018	55.52	56.42	55.41	56.24
1391	AMEX	IEMG	Thu, May 3, 2018	56.11	56.18	55.28	55.96
1390	AMEX	IEMG	Wed, May 2, 2018	56.68	56.73	56.09	56.13
1389	AMEX	IEMG	Tue, May 1, 2018	56.54	56.64	55.87	56.59
1388	AMEX	IEMG	Mon, Apr 30, 2018	57.45	57.49	56.84	56.85
1387	AMEX	IEMG	Fri, Apr 27, 2018	57.20	57.30	56.89	57.22
1386	AMEX	IEMG	Thu, Apr 26, 2018	56.43	56.91	56.38	56.86
1385	AMEX	IEMG	Wed, Apr 25, 2018	56.13	56.26	55.80	56.18
1384	AMEX	IEMG	Tue, Apr 24, 2018	57.23	57.34	56.29	56.52
1383	AMEX	IEMG	Mon, Apr 23, 2018	57.13	57.27	56.68	56.83
1382	AMEX	IEMG	Fri, Apr 20, 2018	57.61	57.65	57.03	57.28
1381	AMEX	IEMG	Thu, Apr 19, 2018	58.42	58.43	57.76	57.94
1380	AMEX	IEMG	Wed, Apr 18, 2018	58.00	58.43	57.95	58.27
1379	AMEX	IEMG	Tue, Apr 17, 2018	57.49	57.98	57.45	57.82
1378	AMEX	IEMG	Mon, Apr 16, 2018	57.60	57.78	57.42	57.74
1377	AMEX	IEMG	Fri, Apr 13, 2018	58.16	58.19	57.51	57.66
1376	AMEX	IEMG	Thu, Apr 12, 2018	58.08	58.33	57.99	58.18
1375	AMEX	IEMG	Wed, Apr 11, 2018	57.84	58.34	57.83	58.20
1374	AMEX	IEMG	Tue, Apr 10, 2018	57.88	58.26	57.68	58.16
1373	AMEX	IEMG	Mon, Apr 9, 2018	57.39	57.72	57.10	57.10
1372	AMEX	IEMG	Fri, Apr 6, 2018	57.56	57.95	56.70	57.02
1371	AMEX	IEMG	Thu, Apr 5, 2018	58.19	58.38	57.89	58.08
1370	AMEX	IEMG	Wed, Apr 4, 2018	56.42	57.99	56.34	57.94
1369	AMEX	IEMG	Tue, Apr 3, 2018	57.91	57.99	57.45	57.90
1368	AMEX	IEMG	Mon, Apr 2, 2018	58.03	58.25	56.84	57.30
1367	AMEX	IEMG	Thu, Mar 29, 2018	57.59	58.56	57.53	58.40
1366	AMEX	IEMG	Wed, Mar 28, 2018	57.34	57.51	56.84	57.19
1365	AMEX	IEMG	Tue, Mar 27, 2018	58.52	58.61	57.30	57.45
1364	AMEX	IEMG	Mon, Mar 26, 2018	58.09	58.52	57.43	58.47
1363	AMEX	IEMG	Fri, Mar 23, 2018	57.83	57.94	56.60	56.62
1362	AMEX	IEMG	Thu, Mar 22, 2018	58.37	58.63	57.67	57.73
1361	AMEX	IEMG	Wed, Mar 21, 2018	59.25	59.93	59.12	59.67
1360	AMEX	IEMG	Tue, Mar 20, 2018	59.22	59.48	59.08	59.34
1359	AMEX	IEMG	Mon, Mar 19, 2018	58.98	59.07	58.36	58.70
1358	AMEX	IEMG	Fri, Mar 16, 2018	59.34	59.51	59.25	59.34
1357	AMEX	IEMG	Thu, Mar 15, 2018	59.87	59.96	59.29	59.47
1356	AMEX	IEMG	Wed, Mar 14, 2018	59.99	60.08	59.34	59.69
1355	AMEX	IEMG	Tue, Mar 13, 2018	60.36	60.41	59.35	59.53
1354	AMEX	IEMG	Mon, Mar 12, 2018	59.99	60.17	59.78	60.08
1353	AMEX	IEMG	Fri, Mar 9, 2018	59.21	59.95	59.15	59.95
1352	AMEX	IEMG	Thu, Mar 8, 2018	58.82	58.87	58.46	58.73
1351	AMEX	IEMG	Wed, Mar 7, 2018	58.30	58.76	58.06	58.74
1350	AMEX	IEMG	Tue, Mar 6, 2018	59.13	59.13	58.54	58.70
1349	AMEX	IEMG	Mon, Mar 5, 2018	57.58	58.28	57.45	58.15
1348	AMEX	IEMG	Fri, Mar 2, 2018	57.27	58.25	56.95	58.14
1347	AMEX	IEMG	Thu, Mar 1, 2018	58.42	58.79	57.39	57.92
1346	AMEX	IEMG	Wed, Feb 28, 2018	58.90	58.90	57.93	57.93
1345	AMEX	IEMG	Tue, Feb 27, 2018	59.71	59.73	58.73	58.73
1344	AMEX	IEMG	Mon, Feb 26, 2018	60.06	60.44	59.73	60.43
1343	AMEX	IEMG	Fri, Feb 23, 2018	59.62	59.94	59.34	59.91
1342	AMEX	IEMG	Thu, Feb 22, 2018	59.04	59.43	58.83	58.96
1341	AMEX	IEMG	Wed, Feb 21, 2018	59.44	60.03	58.79	58.80
1340	AMEX	IEMG	Tue, Feb 20, 2018	58.66	59.09	58.59	58.88
1339	AMEX	IEMG	Fri, Feb 16, 2018	59.45	60.17	59.41	59.65
1338	AMEX	IEMG	Thu, Feb 15, 2018	59.77	60.08	59.07	59.87
1337	AMEX	IEMG	Wed, Feb 14, 2018	57.24	58.91	57.24	58.77
1336	AMEX	IEMG	Tue, Feb 13, 2018	57.05	57.52	56.97	57.39
1335	AMEX	IEMG	Mon, Feb 12, 2018	56.84	57.36	56.40	56.96
1334	AMEX	IEMG	Fri, Feb 9, 2018	55.99	56.53	54.48	56.16
1333	AMEX	IEMG	Thu, Feb 8, 2018	57.50	57.55	55.18	55.19
1332	AMEX	IEMG	Wed, Feb 7, 2018	57.86	58.45	57.08	57.10
1331	AMEX	IEMG	Tue, Feb 6, 2018	57.13	59.34	56.91	58.86
1330	AMEX	IEMG	Mon, Feb 5, 2018	59.03	59.59	57.10	57.19
1329	AMEX	IEMG	Fri, Feb 2, 2018	60.06	60.10	59.10	59.18
1328	AMEX	IEMG	Thu, Feb 1, 2018	60.93	61.26	60.64	60.68
1327	AMEX	IEMG	Wed, Jan 31, 2018	61.76	61.81	61.01	61.44
1326	AMEX	IEMG	Tue, Jan 30, 2018	61.19	61.22	60.76	60.98
1325	AMEX	IEMG	Mon, Jan 29, 2018	61.99	62.03	61.70	61.79
1324	AMEX	IEMG	Fri, Jan 26, 2018	62.31	62.70	62.16	62.69
1323	AMEX	IEMG	Thu, Jan 25, 2018	61.99	62.41	61.71	61.85
1322	AMEX	IEMG	Wed, Jan 24, 2018	61.79	62.05	61.51	61.93
1321	AMEX	IEMG	Tue, Jan 23, 2018	61.11	61.38	61.01	61.38
1320	AMEX	IEMG	Mon, Jan 22, 2018	60.76	61.14	60.65	61.14
1319	AMEX	IEMG	Fri, Jan 19, 2018	60.62	60.79	60.41	60.79
1318	AMEX	IEMG	Thu, Jan 18, 2018	60.20	60.36	60.12	60.30
1317	AMEX	IEMG	Wed, Jan 17, 2018	59.92	60.40	59.85	60.24
1316	AMEX	IEMG	Tue, Jan 16, 2018	59.95	60.11	59.41	59.47
1315	AMEX	IEMG	Fri, Jan 12, 2018	59.31	59.81	59.17	59.79
1314	AMEX	IEMG	Thu, Jan 11, 2018	58.80	59.22	58.79	59.20
1313	AMEX	IEMG	Wed, Jan 10, 2018	58.77	58.92	58.59	58.78
1312	AMEX	IEMG	Tue, Jan 9, 2018	59.23	59.24	58.92	59.16
1311	AMEX	IEMG	Mon, Jan 8, 2018	59.15	59.37	59.12	59.29
1310	AMEX	IEMG	Fri, Jan 5, 2018	58.90	59.28	58.83	59.25
1309	AMEX	IEMG	Thu, Jan 4, 2018	58.65	58.84	58.60	58.75
1308	AMEX	IEMG	Wed, Jan 3, 2018	58.26	58.57	58.26	58.51
1307	AMEX	IEMG	Tue, Jan 2, 2018	57.75	58.04	57.65	58.00
1306	AMEX	IEMG	Fri, Dec 29, 2017	57.06	57.12	56.87	56.90
1305	AMEX	IEMG	Thu, Dec 28, 2017	56.76	56.80	56.51	56.62
1304	AMEX	IEMG	Wed, Dec 27, 2017	56.27	56.31	56.10	56.23
1303	AMEX	IEMG	Tue, Dec 26, 2017	55.98	56.05	55.83	56.04
1302	AMEX	IEMG	Fri, Dec 22, 2017	55.90	56.12	55.82	56.11
1301	AMEX	IEMG	Thu, Dec 21, 2017	55.52	55.83	55.48	55.66
1300	AMEX	IEMG	Wed, Dec 20, 2017	55.46	55.52	55.28	55.28
1299	AMEX	IEMG	Tue, Dec 19, 2017	55.56	55.56	55.09	55.17
1298	AMEX	IEMG	Mon, Dec 18, 2017	56.26	56.58	56.25	55.43
1297	AMEX	IEMG	Fri, Dec 15, 2017	55.82	55.92	55.53	55.80
1296	AMEX	IEMG	Thu, Dec 14, 2017	55.86	56.00	55.65	55.65
1295	AMEX	IEMG	Wed, Dec 13, 2017	55.72	56.23	55.72	56.04
1294	AMEX	IEMG	Tue, Dec 12, 2017	55.29	55.52	55.17	55.44
1293	AMEX	IEMG	Mon, Dec 11, 2017	55.70	55.89	55.70	55.78
1292	AMEX	IEMG	Fri, Dec 8, 2017	55.45	55.56	55.25	55.46
1291	AMEX	IEMG	Thu, Dec 7, 2017	54.58	55.02	54.48	54.86
1290	AMEX	IEMG	Wed, Dec 6, 2017	54.71	54.91	54.53	54.82
1289	AMEX	IEMG	Tue, Dec 5, 2017	55.58	55.88	55.48	55.53
1288	AMEX	IEMG	Mon, Dec 4, 2017	56.04	56.12	55.52	55.74
1287	AMEX	IEMG	Fri, Dec 1, 2017	55.68	55.74	55.20	55.52
1286	AMEX	IEMG	Thu, Nov 30, 2017	56.15	56.16	55.77	55.85
1285	AMEX	IEMG	Wed, Nov 29, 2017	56.92	56.97	56.20	56.30
1284	AMEX	IEMG	Tue, Nov 28, 2017	57.16	57.31	56.92	57.13
1283	AMEX	IEMG	Mon, Nov 27, 2017	57.15	57.15	56.73	56.75
1282	AMEX	IEMG	Fri, Nov 24, 2017	57.50	57.57	57.41	57.47
1281	AMEX	IEMG	Wed, Nov 22, 2017	57.63	57.73	57.43	57.63
1280	AMEX	IEMG	Tue, Nov 21, 2017	57.41	57.71	57.41	57.49
1279	AMEX	IEMG	Mon, Nov 20, 2017	56.47	56.83	56.44	56.78
1278	AMEX	IEMG	Fri, Nov 17, 2017	56.39	56.72	56.39	56.48
1277	AMEX	IEMG	Thu, Nov 16, 2017	55.88	56.42	55.88	56.27
1276	AMEX	IEMG	Wed, Nov 15, 2017	55.22	55.30	54.95	55.19
1275	AMEX	IEMG	Tue, Nov 14, 2017	55.72	55.74	55.38	55.48
1274	AMEX	IEMG	Mon, Nov 13, 2017	55.69	55.88	55.54	55.78
1273	AMEX	IEMG	Fri, Nov 10, 2017	56.05	56.05	55.73	55.89
1272	AMEX	IEMG	Thu, Nov 9, 2017	56.02	56.18	55.65	56.08
1271	AMEX	IEMG	Wed, Nov 8, 2017	56.25	56.43	56.22	56.39
1270	AMEX	IEMG	Tue, Nov 7, 2017	56.46	56.48	56.04	56.11
1269	AMEX	IEMG	Mon, Nov 6, 2017	56.14	56.51	56.10	56.48
1268	AMEX	IEMG	Fri, Nov 3, 2017	56.16	56.16	55.61	55.91
1267	AMEX	IEMG	Thu, Nov 2, 2017	56.18	56.22	55.92	56.17
1266	AMEX	IEMG	Wed, Nov 1, 2017	56.30	56.46	56.04	56.09
1265	AMEX	IEMG	Tue, Oct 31, 2017	55.65	55.79	55.56	55.78
1264	AMEX	IEMG	Mon, Oct 30, 2017	55.47	55.59	55.24	55.31
1263	AMEX	IEMG	Fri, Oct 27, 2017	55.12	55.69	54.99	55.65
1262	AMEX	IEMG	Thu, Oct 26, 2017	55.31	55.38	54.89	54.89
1261	AMEX	IEMG	Wed, Oct 25, 2017	55.57	55.64	54.84	55.24
1260	AMEX	IEMG	Tue, Oct 24, 2017	55.44	55.60	55.34	55.36
1259	AMEX	IEMG	Mon, Oct 23, 2017	55.64	55.66	55.27	55.31
1258	AMEX	IEMG	Fri, Oct 20, 2017	55.76	55.82	55.63	55.72
1257	AMEX	IEMG	Thu, Oct 19, 2017	55.44	55.53	55.26	55.53
1256	AMEX	IEMG	Wed, Oct 18, 2017	56.02	56.13	55.86	55.96
1255	AMEX	IEMG	Tue, Oct 17, 2017	56.00	56.00	55.72	55.86
1254	AMEX	IEMG	Mon, Oct 16, 2017	56.28	56.33	56.11	56.12
1253	AMEX	IEMG	Fri, Oct 13, 2017	56.13	56.27	56.09	56.17
1252	AMEX	IEMG	Thu, Oct 12, 2017	55.74	55.84	55.64	55.67
1251	AMEX	IEMG	Wed, Oct 11, 2017	55.45	55.70	55.43	55.68
1250	AMEX	IEMG	Tue, Oct 10, 2017	55.33	55.48	55.27	55.45
1249	AMEX	IEMG	Mon, Oct 9, 2017	54.77	54.93	54.74	54.91
1248	AMEX	IEMG	Fri, Oct 6, 2017	54.78	55.00	54.62	54.96
1247	AMEX	IEMG	Thu, Oct 5, 2017	55.06	55.38	55.05	55.23
1246	AMEX	IEMG	Wed, Oct 4, 2017	54.82	54.95	54.75	54.84
1245	AMEX	IEMG	Tue, Oct 3, 2017	54.47	54.85	54.42	54.84
1244	AMEX	IEMG	Mon, Oct 2, 2017	54.05	54.27	54.02	54.04
1243	AMEX	IEMG	Fri, Sep 29, 2017	53.78	54.12	53.70	54.02
1242	AMEX	IEMG	Thu, Sep 28, 2017	53.19	53.45	53.10	53.38
1241	AMEX	IEMG	Wed, Sep 27, 2017	53.48	53.56	53.15	53.44
1240	AMEX	IEMG	Tue, Sep 26, 2017	53.82	53.90	53.53	53.63
1239	AMEX	IEMG	Mon, Sep 25, 2017	54.17	54.20	53.51	53.72
1238	AMEX	IEMG	Fri, Sep 22, 2017	54.71	54.79	54.62	54.71
1237	AMEX	IEMG	Thu, Sep 21, 2017	55.18	55.19	54.93	55.04
1236	AMEX	IEMG	Wed, Sep 20, 2017	55.31	55.36	54.54	55.03
1235	AMEX	IEMG	Tue, Sep 19, 2017	55.17	55.27	55.04	55.25
1234	AMEX	IEMG	Mon, Sep 18, 2017	55.31	55.42	55.10	55.15
1233	AMEX	IEMG	Fri, Sep 15, 2017	54.82	55.06	54.69	54.98
1232	AMEX	IEMG	Thu, Sep 14, 2017	54.44	54.69	54.38	54.66
1231	AMEX	IEMG	Wed, Sep 13, 2017	54.59	54.67	54.41	54.52
1230	AMEX	IEMG	Tue, Sep 12, 2017	54.76	54.91	54.73	54.80
1229	AMEX	IEMG	Mon, Sep 11, 2017	54.59	54.90	54.58	54.85
1228	AMEX	IEMG	Fri, Sep 8, 2017	54.39	54.42	54.05	54.13
1227	AMEX	IEMG	Thu, Sep 7, 2017	54.37	54.48	54.29	54.47
1226	AMEX	IEMG	Wed, Sep 6, 2017	53.96	54.14	53.87	54.09
1225	AMEX	IEMG	Tue, Sep 5, 2017	53.99	54.13	53.51	53.74
1224	AMEX	IEMG	Fri, Sep 1, 2017	54.24	54.43	54.19	54.39
1223	AMEX	IEMG	Thu, Aug 31, 2017	53.95	54.14	53.90	54.01
1222	AMEX	IEMG	Wed, Aug 30, 2017	53.76	53.93	53.72	53.88
1221	AMEX	IEMG	Tue, Aug 29, 2017	53.40	53.80	53.31	53.76
1220	AMEX	IEMG	Mon, Aug 28, 2017	54.04	54.04	53.81	53.89
1219	AMEX	IEMG	Fri, Aug 25, 2017	54.01	54.21	53.94	54.03
1218	AMEX	IEMG	Thu, Aug 24, 2017	53.78	53.85	53.57	53.70
1217	AMEX	IEMG	Wed, Aug 23, 2017	53.24	53.62	53.20	53.56
1216	AMEX	IEMG	Tue, Aug 22, 2017	53.10	53.39	53.10	53.30
1215	AMEX	IEMG	Mon, Aug 21, 2017	52.74	52.88	52.60	52.76
1214	AMEX	IEMG	Fri, Aug 18, 2017	52.44	52.82	52.21	52.59
1213	AMEX	IEMG	Thu, Aug 17, 2017	52.72	52.78	52.12	52.17
1212	AMEX	IEMG	Wed, Aug 16, 2017	52.70	52.84	52.63	52.79
1211	AMEX	IEMG	Tue, Aug 15, 2017	52.20	52.33	52.09	52.28
1210	AMEX	IEMG	Mon, Aug 14, 2017	52.25	52.44	52.16	52.24
1209	AMEX	IEMG	Fri, Aug 11, 2017	51.62	51.91	51.47	51.72
1208	AMEX	IEMG	Thu, Aug 10, 2017	52.37	52.37	51.55	51.56
1207	AMEX	IEMG	Wed, Aug 9, 2017	52.68	52.85	52.57	52.84
1206	AMEX	IEMG	Tue, Aug 8, 2017	53.44	53.69	53.27	53.34
1205	AMEX	IEMG	Mon, Aug 7, 2017	53.16	53.37	53.14	53.37
1204	AMEX	IEMG	Fri, Aug 4, 2017	52.95	53.04	52.71	53.00
1203	AMEX	IEMG	Thu, Aug 3, 2017	52.82	52.83	52.57	52.79
1202	AMEX	IEMG	Wed, Aug 2, 2017	53.11	53.15	52.77	53.06
1201	AMEX	IEMG	Tue, Aug 1, 2017	53.04	53.11	52.94	53.05
1200	AMEX	IEMG	Mon, Jul 31, 2017	52.88	52.88	52.68	52.79
1199	AMEX	IEMG	Fri, Jul 28, 2017	52.56	52.77	52.43	52.75
1198	AMEX	IEMG	Thu, Jul 27, 2017	53.16	53.18	52.43	52.75
1197	AMEX	IEMG	Wed, Jul 26, 2017	52.69	53.08	52.64	53.03
1196	AMEX	IEMG	Tue, Jul 25, 2017	52.76	52.84	52.61	52.62
1195	AMEX	IEMG	Mon, Jul 24, 2017	52.74	52.80	52.58	52.75
1194	AMEX	IEMG	Fri, Jul 21, 2017	52.59	52.63	52.45	52.56
1193	AMEX	IEMG	Thu, Jul 20, 2017	52.69	52.72	52.50	52.63
1192	AMEX	IEMG	Wed, Jul 19, 2017	52.69	52.76	52.57	52.65
1191	AMEX	IEMG	Tue, Jul 18, 2017	52.02	52.28	51.94	52.23
1190	AMEX	IEMG	Mon, Jul 17, 2017	52.14	52.15	51.98	52.05
1189	AMEX	IEMG	Fri, Jul 14, 2017	52.01	52.34	51.99	52.29
1188	AMEX	IEMG	Thu, Jul 13, 2017	51.49	51.69	51.47	51.67
1187	AMEX	IEMG	Wed, Jul 12, 2017	51.20	51.54	51.18	51.47
1186	AMEX	IEMG	Tue, Jul 11, 2017	50.38	50.56	50.23	50.51
1185	AMEX	IEMG	Mon, Jul 10, 2017	49.87	50.17	49.83	50.11
1184	AMEX	IEMG	Fri, Jul 7, 2017	49.75	49.85	49.53	49.73
1183	AMEX	IEMG	Thu, Jul 6, 2017	49.89	49.91	49.55	49.56
1182	AMEX	IEMG	Wed, Jul 5, 2017	49.99	50.18	49.74	50.16
1181	AMEX	IEMG	Mon, Jul 3, 2017	50.29	50.41	50.17	50.26
1180	AMEX	IEMG	Fri, Jun 30, 2017	50.07	50.21	49.98	50.04
1179	AMEX	IEMG	Thu, Jun 29, 2017	50.15	50.16	49.43	49.75
1178	AMEX	IEMG	Wed, Jun 28, 2017	50.14	50.41	50.02	50.35
1177	AMEX	IEMG	Tue, Jun 27, 2017	50.28	50.40	49.97	49.97
1176	AMEX	IEMG	Mon, Jun 26, 2017	50.55	50.67	50.40	50.53
1175	AMEX	IEMG	Fri, Jun 23, 2017	49.95	50.19	49.90	50.12
1174	AMEX	IEMG	Thu, Jun 22, 2017	49.87	50.05	49.75	49.86
1173	AMEX	IEMG	Wed, Jun 21, 2017	49.76	49.87	49.57	49.67
1172	AMEX	IEMG	Tue, Jun 20, 2017	49.86	49.91	49.47	49.48
1171	AMEX	IEMG	Mon, Jun 19, 2017	50.22	50.46	50.16	50.04
1170	AMEX	IEMG	Fri, Jun 16, 2017	49.96	50.00	49.71	49.95
1169	AMEX	IEMG	Thu, Jun 15, 2017	49.75	49.86	49.56	49.83
1168	AMEX	IEMG	Wed, Jun 14, 2017	50.71	50.76	50.21	50.39
1167	AMEX	IEMG	Tue, Jun 13, 2017	50.38	50.43	50.22	50.39
1166	AMEX	IEMG	Mon, Jun 12, 2017	50.14	50.17	49.91	50.13
1165	AMEX	IEMG	Fri, Jun 9, 2017	50.84	50.88	50.16	50.40
1164	AMEX	IEMG	Thu, Jun 8, 2017	50.82	50.84	50.60	50.78
1163	AMEX	IEMG	Wed, Jun 7, 2017	50.43	50.56	50.22	50.45
1162	AMEX	IEMG	Tue, Jun 6, 2017	50.46	50.63	50.42	50.53
1161	AMEX	IEMG	Mon, Jun 5, 2017	50.54	50.65	50.48	50.53
1160	AMEX	IEMG	Fri, Jun 2, 2017	50.47	50.58	50.37	50.55
1159	AMEX	IEMG	Thu, Jun 1, 2017	50.05	50.30	49.93	50.28
1158	AMEX	IEMG	Wed, May 31, 2017	50.11	50.14	49.81	49.84
1157	AMEX	IEMG	Tue, May 30, 2017	50.19	50.29	50.13	50.26
1156	AMEX	IEMG	Fri, May 26, 2017	50.37	50.49	50.33	50.44
1155	AMEX	IEMG	Thu, May 25, 2017	50.33	50.44	50.19	50.28
1154	AMEX	IEMG	Wed, May 24, 2017	49.90	50.13	49.84	50.06
1153	AMEX	IEMG	Tue, May 23, 2017	49.86	49.92	49.74	49.86
1152	AMEX	IEMG	Mon, May 22, 2017	49.88	50.00	49.81	49.90
1151	AMEX	IEMG	Fri, May 19, 2017	49.51	49.94	49.50	49.84
1150	AMEX	IEMG	Thu, May 18, 2017	48.53	49.24	48.26	48.84
1149	AMEX	IEMG	Wed, May 17, 2017	50.05	50.11	49.61	49.64
1148	AMEX	IEMG	Tue, May 16, 2017	50.37	50.49	50.30	50.47
1147	AMEX	IEMG	Mon, May 15, 2017	50.19	50.42	50.17	50.40
1146	AMEX	IEMG	Fri, May 12, 2017	49.84	49.97	49.80	49.95
1145	AMEX	IEMG	Thu, May 11, 2017	49.70	49.82	49.48	49.75
1144	AMEX	IEMG	Wed, May 10, 2017	49.46	49.65	49.42	49.65
1143	AMEX	IEMG	Tue, May 9, 2017	49.17	49.50	49.15	49.36
1142	AMEX	IEMG	Mon, May 8, 2017	49.01	49.07	48.81	48.86
1141	AMEX	IEMG	Fri, May 5, 2017	48.43	48.86	48.38	48.86
1140	AMEX	IEMG	Thu, May 4, 2017	48.75	48.79	48.43	48.49
1139	AMEX	IEMG	Wed, May 3, 2017	49.05	49.11	48.83	48.90
1138	AMEX	IEMG	Tue, May 2, 2017	49.15	49.32	49.10	49.23
1137	AMEX	IEMG	Mon, May 1, 2017	48.89	49.07	48.80	48.93
1136	AMEX	IEMG	Fri, Apr 28, 2017	48.68	48.76	48.55	48.70
1135	AMEX	IEMG	Thu, Apr 27, 2017	48.75	48.75	48.48	48.60
1134	AMEX	IEMG	Wed, Apr 26, 2017	48.76	48.88	48.61	48.63
1133	AMEX	IEMG	Tue, Apr 25, 2017	48.77	48.95	48.72	48.85
1132	AMEX	IEMG	Mon, Apr 24, 2017	48.44	48.48	48.29	48.38
1131	AMEX	IEMG	Fri, Apr 21, 2017	47.83	47.85	47.72	47.80
1130	AMEX	IEMG	Thu, Apr 20, 2017	47.74	47.82	47.59	47.80
1129	AMEX	IEMG	Wed, Apr 19, 2017	47.63	47.64	47.15	47.23
1128	AMEX	IEMG	Tue, Apr 18, 2017	47.55	47.70	47.39	47.49
1127	AMEX	IEMG	Mon, Apr 17, 2017	47.82	48.06	47.74	48.05
1126	AMEX	IEMG	Thu, Apr 13, 2017	47.92	48.02	47.63	47.64
1125	AMEX	IEMG	Wed, Apr 12, 2017	47.75	47.79	47.49	47.79
1124	AMEX	IEMG	Tue, Apr 11, 2017	47.66	47.69	47.27	47.57
1123	AMEX	IEMG	Mon, Apr 10, 2017	47.68	47.70	47.51	47.63
1122	AMEX	IEMG	Fri, Apr 7, 2017	47.83	48.07	47.80	47.86
1121	AMEX	IEMG	Thu, Apr 6, 2017	47.98	48.05	47.80	47.93
1120	AMEX	IEMG	Wed, Apr 5, 2017	48.33	48.45	47.97	47.97
1119	AMEX	IEMG	Tue, Apr 4, 2017	48.00	48.20	47.93	48.14
1118	AMEX	IEMG	Mon, Apr 3, 2017	48.01	48.14	47.82	48.10
1117	AMEX	IEMG	Fri, Mar 31, 2017	47.85	47.95	47.77	47.79
1116	AMEX	IEMG	Thu, Mar 30, 2017	48.20	48.34	48.10	48.11
1115	AMEX	IEMG	Wed, Mar 29, 2017	48.19	48.40	48.14	48.37
1114	AMEX	IEMG	Tue, Mar 28, 2017	48.14	48.40	48.12	48.25
1113	AMEX	IEMG	Mon, Mar 27, 2017	47.97	48.23	47.84	48.17
1112	AMEX	IEMG	Fri, Mar 24, 2017	48.17	48.38	48.15	48.29
1111	AMEX	IEMG	Thu, Mar 23, 2017	48.04	48.33	47.98	48.18
1110	AMEX	IEMG	Wed, Mar 22, 2017	47.88	48.23	47.78	48.15
1109	AMEX	IEMG	Tue, Mar 21, 2017	48.67	48.74	47.87	47.89
1108	AMEX	IEMG	Mon, Mar 20, 2017	48.21	48.56	48.17	48.50
1107	AMEX	IEMG	Fri, Mar 17, 2017	48.01	48.06	47.88	47.95
1106	AMEX	IEMG	Thu, Mar 16, 2017	48.00	48.08	47.85	47.96
1105	AMEX	IEMG	Wed, Mar 15, 2017	46.77	47.76	46.63	47.69
1104	AMEX	IEMG	Tue, Mar 14, 2017	46.64	46.67	46.47	46.52
1103	AMEX	IEMG	Mon, Mar 13, 2017	46.61	46.79	46.58	46.76
1102	AMEX	IEMG	Fri, Mar 10, 2017	46.05	46.15	45.92	46.15
1101	AMEX	IEMG	Thu, Mar 9, 2017	45.86	45.87	45.45	45.68
1100	AMEX	IEMG	Wed, Mar 8, 2017	46.32	46.41	46.01	46.06
1099	AMEX	IEMG	Tue, Mar 7, 2017	46.56	46.58	46.40	46.47
1098	AMEX	IEMG	Mon, Mar 6, 2017	46.46	46.46	46.27	46.39
1097	AMEX	IEMG	Fri, Mar 3, 2017	46.21	46.40	46.11	46.38
1096	AMEX	IEMG	Thu, Mar 2, 2017	46.43	46.46	46.02	46.05
1095	AMEX	IEMG	Wed, Mar 1, 2017	46.56	46.87	46.51	46.84
1094	AMEX	IEMG	Tue, Feb 28, 2017	46.54	46.56	46.15	46.16
1093	AMEX	IEMG	Mon, Feb 27, 2017	46.62	46.72	46.47	46.53
1092	AMEX	IEMG	Fri, Feb 24, 2017	46.69	46.80	46.64	46.72
1091	AMEX	IEMG	Thu, Feb 23, 2017	47.45	47.47	47.17	47.22
1090	AMEX	IEMG	Wed, Feb 22, 2017	46.98	47.20	46.96	47.17
1089	AMEX	IEMG	Tue, Feb 21, 2017	46.83	47.07	46.81	47.05
1088	AMEX	IEMG	Fri, Feb 17, 2017	46.43	46.59	46.38	46.56
1087	AMEX	IEMG	Thu, Feb 16, 2017	46.95	46.95	46.72	46.75
1086	AMEX	IEMG	Wed, Feb 15, 2017	46.58	46.94	46.55	46.93
1085	AMEX	IEMG	Tue, Feb 14, 2017	46.52	46.57	46.18	46.54
1084	AMEX	IEMG	Mon, Feb 13, 2017	46.37	46.56	46.37	46.52
1083	AMEX	IEMG	Fri, Feb 10, 2017	46.06	46.35	46.04	46.33
1082	AMEX	IEMG	Thu, Feb 9, 2017	45.97	46.07	45.91	45.99
1081	AMEX	IEMG	Wed, Feb 8, 2017	45.57	45.83	45.53	45.80
1080	AMEX	IEMG	Tue, Feb 7, 2017	45.63	45.64	45.45	45.48
1079	AMEX	IEMG	Mon, Feb 6, 2017	45.78	45.80	45.67	45.70
1078	AMEX	IEMG	Fri, Feb 3, 2017	45.73	45.87	45.63	45.78
1077	AMEX	IEMG	Thu, Feb 2, 2017	45.48	45.55	45.40	45.50
1076	AMEX	IEMG	Wed, Feb 1, 2017	45.46	45.49	45.20	45.30
1075	AMEX	IEMG	Tue, Jan 31, 2017	45.21	45.32	45.09	45.24
1074	AMEX	IEMG	Mon, Jan 30, 2017	45.08	45.16	44.94	45.13
1073	AMEX	IEMG	Fri, Jan 27, 2017	45.36	45.41	45.19	45.32
1072	AMEX	IEMG	Thu, Jan 26, 2017	45.48	45.49	45.30	45.33
1071	AMEX	IEMG	Wed, Jan 25, 2017	45.32	45.55	45.26	45.52
1070	AMEX	IEMG	Tue, Jan 24, 2017	45.05	45.24	45.00	45.10
1069	AMEX	IEMG	Mon, Jan 23, 2017	44.48	44.85	44.44	44.84
1068	AMEX	IEMG	Fri, Jan 20, 2017	44.09	44.20	43.93	44.18
1067	AMEX	IEMG	Thu, Jan 19, 2017	44.16	44.21	43.86	44.03
1066	AMEX	IEMG	Wed, Jan 18, 2017	44.44	44.44	44.11	44.21
1065	AMEX	IEMG	Tue, Jan 17, 2017	44.37	44.46	44.27	44.41
1064	AMEX	IEMG	Fri, Jan 13, 2017	44.29	44.43	44.24	44.42
1063	AMEX	IEMG	Thu, Jan 12, 2017	44.46	44.46	44.21	44.43
1062	AMEX	IEMG	Wed, Jan 11, 2017	43.87	44.28	43.70	44.22
1061	AMEX	IEMG	Tue, Jan 10, 2017	43.76	43.98	43.75	43.79
1060	AMEX	IEMG	Mon, Jan 9, 2017	43.53	43.63	43.48	43.49
1059	AMEX	IEMG	Fri, Jan 6, 2017	43.64	43.65	43.48	43.59
1058	AMEX	IEMG	Thu, Jan 5, 2017	43.60	43.83	43.57	43.79
1057	AMEX	IEMG	Wed, Jan 4, 2017	43.18	43.34	43.17	43.29
1056	AMEX	IEMG	Tue, Jan 3, 2017	42.86	43.11	42.74	42.91
1055	AMEX	IEMG	Fri, Dec 30, 2016	42.74	42.74	42.33	42.45
1054	AMEX	IEMG	Thu, Dec 29, 2016	42.46	42.73	42.43	42.69
1053	AMEX	IEMG	Wed, Dec 28, 2016	42.17	42.17	41.95	42.03
1052	AMEX	IEMG	Tue, Dec 27, 2016	41.73	41.83	41.70	41.76
1051	AMEX	IEMG	Fri, Dec 23, 2016	41.48	41.62	41.42	41.62
1050	AMEX	IEMG	Thu, Dec 22, 2016	41.52	41.52	41.24	41.42
1049	AMEX	IEMG	Wed, Dec 21, 2016	42.13	42.13	41.85	41.86
1048	AMEX	IEMG	Tue, Dec 20, 2016	42.65	42.67	42.52	42.02
1047	AMEX	IEMG	Mon, Dec 19, 2016	42.75	42.77	42.50	42.52
1046	AMEX	IEMG	Fri, Dec 16, 2016	42.95	42.99	42.67	42.81
1045	AMEX	IEMG	Thu, Dec 15, 2016	42.95	43.10	42.81	42.99
1044	AMEX	IEMG	Wed, Dec 14, 2016	43.77	43.87	42.82	42.85
1043	AMEX	IEMG	Tue, Dec 13, 2016	43.87	44.17	43.86	44.09
1042	AMEX	IEMG	Mon, Dec 12, 2016	43.65	43.78	43.49	43.62
1041	AMEX	IEMG	Fri, Dec 9, 2016	43.84	44.00	43.79	43.92
1040	AMEX	IEMG	Thu, Dec 8, 2016	43.87	44.14	43.81	44.10
1039	AMEX	IEMG	Wed, Dec 7, 2016	43.51	43.99	43.45	43.93
1038	AMEX	IEMG	Tue, Dec 6, 2016	43.20	43.28	43.07	43.25
1037	AMEX	IEMG	Mon, Dec 5, 2016	42.85	43.07	42.85	43.05
1036	AMEX	IEMG	Fri, Dec 2, 2016	42.70	42.91	42.65	42.72
1035	AMEX	IEMG	Thu, Dec 1, 2016	43.05	43.13	42.67	42.77
1034	AMEX	IEMG	Wed, Nov 30, 2016	43.31	43.34	43.15	43.27
1033	AMEX	IEMG	Tue, Nov 29, 2016	42.94	43.22	42.86	43.13
1032	AMEX	IEMG	Mon, Nov 28, 2016	42.95	43.16	42.95	43.06
1031	AMEX	IEMG	Fri, Nov 25, 2016	42.88	42.88	42.77	42.83
1030	AMEX	IEMG	Wed, Nov 23, 2016	42.52	42.68	42.43	42.65
1029	AMEX	IEMG	Tue, Nov 22, 2016	43.06	43.13	42.82	43.07
1028	AMEX	IEMG	Mon, Nov 21, 2016	42.46	42.63	42.39	42.54
1027	AMEX	IEMG	Fri, Nov 18, 2016	42.42	42.47	42.09	42.18
1026	AMEX	IEMG	Thu, Nov 17, 2016	42.36	42.62	42.26	42.34
1025	AMEX	IEMG	Wed, Nov 16, 2016	42.17	42.37	42.07	42.28
1024	AMEX	IEMG	Tue, Nov 15, 2016	42.10	42.67	42.06	42.61
1023	AMEX	IEMG	Mon, Nov 14, 2016	41.91	42.03	41.46	41.73
1022	AMEX	IEMG	Fri, Nov 11, 2016	42.05	42.37	41.56	42.07
1021	AMEX	IEMG	Thu, Nov 10, 2016	43.74	43.84	42.63	42.88
1020	AMEX	IEMG	Wed, Nov 9, 2016	44.12	44.51	43.85	44.07
1019	AMEX	IEMG	Tue, Nov 8, 2016	45.01	45.70	44.90	45.46
1018	AMEX	IEMG	Mon, Nov 7, 2016	44.74	45.23	44.70	45.17
1017	AMEX	IEMG	Fri, Nov 4, 2016	43.78	43.98	43.64	43.69
1016	AMEX	IEMG	Thu, Nov 3, 2016	44.31	44.43	43.99	44.12
1015	AMEX	IEMG	Wed, Nov 2, 2016	44.67	44.72	44.05	44.25
1014	AMEX	IEMG	Tue, Nov 1, 2016	45.30	45.31	44.44	44.76
1013	AMEX	IEMG	Mon, Oct 31, 2016	45.10	45.27	45.01	45.14
1012	AMEX	IEMG	Fri, Oct 28, 2016	45.09	45.29	44.68	44.89
1011	AMEX	IEMG	Thu, Oct 27, 2016	45.52	45.52	45.05	45.07
1010	AMEX	IEMG	Wed, Oct 26, 2016	45.50	45.67	45.32	45.44
1009	AMEX	IEMG	Tue, Oct 25, 2016	45.82	46.00	45.77	45.90
1008	AMEX	IEMG	Mon, Oct 24, 2016	46.03	46.08	45.77	45.90
1007	AMEX	IEMG	Fri, Oct 21, 2016	45.46	45.74	45.40	45.69
1006	AMEX	IEMG	Thu, Oct 20, 2016	45.71	45.88	45.54	45.72
1005	AMEX	IEMG	Wed, Oct 19, 2016	45.81	45.95	45.64	45.85
1004	AMEX	IEMG	Tue, Oct 18, 2016	45.55	45.67	45.41	45.62
1003	AMEX	IEMG	Mon, Oct 17, 2016	44.83	44.96	44.75	44.80
1002	AMEX	IEMG	Fri, Oct 14, 2016	45.15	45.25	44.79	44.84
1001	AMEX	IEMG	Thu, Oct 13, 2016	44.53	44.94	44.26	44.80
1000	AMEX	IEMG	Wed, Oct 12, 2016	45.14	45.33	44.96	45.19
999	AMEX	IEMG	Tue, Oct 11, 2016	45.49	45.54	45.00	45.23
998	AMEX	IEMG	Mon, Oct 10, 2016	46.09	46.40	46.07	46.26
997	AMEX	IEMG	Fri, Oct 7, 2016	46.06	46.14	45.50	45.85
996	AMEX	IEMG	Thu, Oct 6, 2016	45.82	46.08	45.71	46.06
995	AMEX	IEMG	Wed, Oct 5, 2016	45.88	46.13	45.75	46.09
994	AMEX	IEMG	Tue, Oct 4, 2016	45.87	46.00	45.28	45.41
993	AMEX	IEMG	Mon, Oct 3, 2016	45.70	45.96	45.53	45.88
992	AMEX	IEMG	Fri, Sep 30, 2016	45.61	45.75	45.39	45.61
991	AMEX	IEMG	Thu, Sep 29, 2016	45.90	46.00	45.21	45.36
990	AMEX	IEMG	Wed, Sep 28, 2016	45.84	46.18	45.45	46.16
989	AMEX	IEMG	Tue, Sep 27, 2016	45.44	45.76	45.27	45.76
988	AMEX	IEMG	Mon, Sep 26, 2016	45.36	45.43	45.10	45.12
987	AMEX	IEMG	Fri, Sep 23, 2016	45.98	46.06	45.70	45.70
986	AMEX	IEMG	Thu, Sep 22, 2016	46.38	46.54	46.16	46.30
985	AMEX	IEMG	Wed, Sep 21, 2016	45.29	46.09	45.16	46.05
984	AMEX	IEMG	Tue, Sep 20, 2016	45.12	45.15	44.82	44.82
983	AMEX	IEMG	Mon, Sep 19, 2016	45.01	45.16	44.76	44.80
982	AMEX	IEMG	Fri, Sep 16, 2016	44.38	44.55	44.10	44.50
981	AMEX	IEMG	Thu, Sep 15, 2016	44.39	44.87	44.15	44.77
980	AMEX	IEMG	Wed, Sep 14, 2016	44.07	44.47	43.98	44.02
979	AMEX	IEMG	Tue, Sep 13, 2016	44.27	44.41	43.63	43.85
978	AMEX	IEMG	Mon, Sep 12, 2016	44.05	45.08	43.97	44.97
977	AMEX	IEMG	Fri, Sep 9, 2016	45.41	45.44	44.60	44.60
976	AMEX	IEMG	Thu, Sep 8, 2016	46.24	46.35	46.02	46.05
975	AMEX	IEMG	Wed, Sep 7, 2016	46.34	46.36	46.12	46.22
974	AMEX	IEMG	Tue, Sep 6, 2016	45.99	46.38	45.93	46.29
973	AMEX	IEMG	Fri, Sep 2, 2016	45.30	45.43	45.14	45.36
972	AMEX	IEMG	Thu, Sep 1, 2016	44.41	44.76	44.37	44.76
971	AMEX	IEMG	Wed, Aug 31, 2016	44.65	44.69	44.30	44.41
970	AMEX	IEMG	Tue, Aug 30, 2016	45.05	45.16	44.80	44.88
969	AMEX	IEMG	Mon, Aug 29, 2016	44.68	45.01	44.61	44.93
968	AMEX	IEMG	Fri, Aug 26, 2016	45.09	45.53	44.30	44.62
967	AMEX	IEMG	Thu, Aug 25, 2016	44.82	45.00	44.74	44.95
966	AMEX	IEMG	Wed, Aug 24, 2016	44.82	45.00	44.70	44.93
965	AMEX	IEMG	Tue, Aug 23, 2016	45.38	45.47	44.81	44.81
964	AMEX	IEMG	Mon, Aug 22, 2016	45.17	45.18	44.87	44.97
963	AMEX	IEMG	Fri, Aug 19, 2016	45.32	45.62	45.19	45.59
962	AMEX	IEMG	Thu, Aug 18, 2016	45.72	45.85	45.59	45.85
961	AMEX	IEMG	Wed, Aug 17, 2016	45.31	45.52	45.00	45.46
960	AMEX	IEMG	Tue, Aug 16, 2016	45.85	45.85	45.58	45.68
959	AMEX	IEMG	Mon, Aug 15, 2016	45.76	46.03	45.76	45.93
958	AMEX	IEMG	Fri, Aug 12, 2016	45.49	45.60	45.29	45.47
957	AMEX	IEMG	Thu, Aug 11, 2016	45.25	45.63	45.21	45.62
956	AMEX	IEMG	Wed, Aug 10, 2016	45.31	45.33	44.97	45.08
955	AMEX	IEMG	Tue, Aug 9, 2016	44.91	45.24	44.91	45.10
954	AMEX	IEMG	Mon, Aug 8, 2016	44.74	44.83	44.70	44.77
953	AMEX	IEMG	Fri, Aug 5, 2016	44.27	44.51	44.19	44.49
952	AMEX	IEMG	Thu, Aug 4, 2016	43.83	44.16	43.78	44.01
951	AMEX	IEMG	Wed, Aug 3, 2016	43.34	43.78	43.25	43.76
950	AMEX	IEMG	Tue, Aug 2, 2016	43.88	43.94	43.31	43.62
949	AMEX	IEMG	Mon, Aug 1, 2016	44.18	44.18	43.85	43.87
948	AMEX	IEMG	Fri, Jul 29, 2016	43.79	44.03	43.60	43.97
947	AMEX	IEMG	Thu, Jul 28, 2016	43.70	43.75	43.48	43.71
946	AMEX	IEMG	Wed, Jul 27, 2016	43.72	43.84	43.31	43.70
945	AMEX	IEMG	Tue, Jul 26, 2016	43.50	43.65	43.41	43.56
944	AMEX	IEMG	Mon, Jul 25, 2016	43.53	43.53	43.21	43.26
943	AMEX	IEMG	Fri, Jul 22, 2016	43.53	43.69	43.40	43.67
942	AMEX	IEMG	Thu, Jul 21, 2016	43.38	43.56	43.25	43.37
941	AMEX	IEMG	Wed, Jul 20, 2016	43.35	43.56	43.25	43.47
940	AMEX	IEMG	Tue, Jul 19, 2016	43.37	43.37	43.13	43.24
939	AMEX	IEMG	Mon, Jul 18, 2016	43.17	43.68	43.17	43.67
938	AMEX	IEMG	Fri, Jul 15, 2016	43.43	43.43	43.17	43.33
937	AMEX	IEMG	Thu, Jul 14, 2016	43.33	43.54	43.21	43.42
936	AMEX	IEMG	Wed, Jul 13, 2016	42.92	42.96	42.60	42.83
935	AMEX	IEMG	Tue, Jul 12, 2016	42.86	43.04	42.76	42.93
934	AMEX	IEMG	Mon, Jul 11, 2016	42.24	42.48	42.24	42.31
933	AMEX	IEMG	Fri, Jul 8, 2016	41.61	41.99	41.54	41.97
932	AMEX	IEMG	Thu, Jul 7, 2016	41.42	41.54	41.02	41.13
931	AMEX	IEMG	Wed, Jul 6, 2016	40.78	41.24	40.62	41.19
930	AMEX	IEMG	Tue, Jul 5, 2016	41.66	41.66	41.26	41.35
929	AMEX	IEMG	Fri, Jul 1, 2016	42.05	42.24	42.00	42.15
928	AMEX	IEMG	Thu, Jun 30, 2016	41.57	41.88	41.39	41.84
927	AMEX	IEMG	Wed, Jun 29, 2016	41.16	41.40	41.09	41.39
926	AMEX	IEMG	Tue, Jun 28, 2016	40.26	40.44	40.05	40.43
925	AMEX	IEMG	Mon, Jun 27, 2016	39.65	39.65	38.86	39.27
924	AMEX	IEMG	Fri, Jun 24, 2016	39.82	40.65	39.63	39.73
923	AMEX	IEMG	Thu, Jun 23, 2016	41.81	42.22	41.61	42.20
922	AMEX	IEMG	Wed, Jun 22, 2016	41.40	41.52	41.20	41.22
921	AMEX	IEMG	Tue, Jun 21, 2016	41.46	41.66	41.23	41.17
920	AMEX	IEMG	Mon, Jun 20, 2016	41.33	41.51	41.20	41.23
919	AMEX	IEMG	Fri, Jun 17, 2016	40.54	40.59	40.28	40.56
918	AMEX	IEMG	Thu, Jun 16, 2016	39.99	40.50	39.69	40.50
917	AMEX	IEMG	Wed, Jun 15, 2016	40.61	40.97	40.53	40.60
916	AMEX	IEMG	Tue, Jun 14, 2016	40.26	40.43	39.94	40.24
915	AMEX	IEMG	Mon, Jun 13, 2016	40.44	40.72	40.31	40.36
914	AMEX	IEMG	Fri, Jun 10, 2016	41.13	41.26	40.82	40.93
913	AMEX	IEMG	Thu, Jun 9, 2016	41.88	41.98	41.78	41.91
912	AMEX	IEMG	Wed, Jun 8, 2016	42.34	42.45	42.24	42.38
911	AMEX	IEMG	Tue, Jun 7, 2016	41.95	42.15	41.95	42.08
910	AMEX	IEMG	Mon, Jun 6, 2016	41.53	41.79	41.47	41.69
909	AMEX	IEMG	Fri, Jun 3, 2016	41.20	41.38	40.97	41.36
908	AMEX	IEMG	Thu, Jun 2, 2016	40.50	40.82	40.39	40.79
907	AMEX	IEMG	Wed, Jun 1, 2016	40.37	40.56	40.26	40.48
906	AMEX	IEMG	Tue, May 31, 2016	40.59	40.65	40.38	40.47
905	AMEX	IEMG	Fri, May 27, 2016	40.56	40.64	40.32	40.44
904	AMEX	IEMG	Thu, May 26, 2016	40.49	40.55	40.27	40.44
903	AMEX	IEMG	Wed, May 25, 2016	40.14	40.37	40.11	40.21
902	AMEX	IEMG	Tue, May 24, 2016	39.61	39.87	39.58	39.82
901	AMEX	IEMG	Mon, May 23, 2016	39.46	39.64	39.39	39.43
900	AMEX	IEMG	Fri, May 20, 2016	39.51	39.60	39.42	39.52
899	AMEX	IEMG	Thu, May 19, 2016	39.17	39.22	38.90	39.16
898	AMEX	IEMG	Wed, May 18, 2016	40.65	40.65	39.25	39.48
897	AMEX	IEMG	Tue, May 17, 2016	39.92	40.08	39.69	39.79
896	AMEX	IEMG	Mon, May 16, 2016	39.88	40.08	39.82	39.95
895	AMEX	IEMG	Fri, May 13, 2016	39.91	40.05	39.43	39.52
894	AMEX	IEMG	Thu, May 12, 2016	40.55	40.57	40.07	40.21
893	AMEX	IEMG	Wed, May 11, 2016	40.35	40.58	40.23	40.33
892	AMEX	IEMG	Tue, May 10, 2016	40.09	40.43	40.02	40.42
891	AMEX	IEMG	Mon, May 9, 2016	40.10	40.10	39.55	39.63
890	AMEX	IEMG	Fri, May 6, 2016	39.98	40.31	39.92	40.19
889	AMEX	IEMG	Thu, May 5, 2016	40.47	40.55	40.00	40.12
888	AMEX	IEMG	Wed, May 4, 2016	40.50	40.51	40.07	40.13
887	AMEX	IEMG	Tue, May 3, 2016	41.10	41.13	40.67	40.72
886	AMEX	IEMG	Mon, May 2, 2016	41.88	41.90	41.60	41.80
885	AMEX	IEMG	Fri, Apr 29, 2016	41.95	42.09	41.56	41.90
884	AMEX	IEMG	Thu, Apr 28, 2016	42.06	42.40	41.97	42.07
883	AMEX	IEMG	Wed, Apr 27, 2016	42.09	42.53	41.96	42.45
882	AMEX	IEMG	Tue, Apr 26, 2016	42.15	42.25	42.01	42.23
881	AMEX	IEMG	Mon, Apr 25, 2016	42.03	42.04	41.77	41.85
880	AMEX	IEMG	Fri, Apr 22, 2016	42.16	42.41	42.01	42.08
879	AMEX	IEMG	Thu, Apr 21, 2016	42.63	42.63	42.23	42.30
878	AMEX	IEMG	Wed, Apr 20, 2016	42.60	42.94	42.46	42.74
877	AMEX	IEMG	Tue, Apr 19, 2016	42.68	43.03	42.68	42.97
876	AMEX	IEMG	Mon, Apr 18, 2016	41.99	42.49	41.89	42.32
875	AMEX	IEMG	Fri, Apr 15, 2016	42.25	42.32	42.10	42.12
874	AMEX	IEMG	Thu, Apr 14, 2016	42.45	42.46	42.26	42.34
873	AMEX	IEMG	Wed, Apr 13, 2016	42.43	42.53	42.28	42.52
872	AMEX	IEMG	Tue, Apr 12, 2016	41.40	41.94	41.20	41.83
871	AMEX	IEMG	Mon, Apr 11, 2016	41.33	41.51	41.19	41.20
870	AMEX	IEMG	Fri, Apr 8, 2016	40.91	40.96	40.62	40.71
869	AMEX	IEMG	Thu, Apr 7, 2016	40.36	40.38	39.95	40.07
868	AMEX	IEMG	Wed, Apr 6, 2016	40.28	40.85	40.14	40.85
867	AMEX	IEMG	Tue, Apr 5, 2016	41.10	41.10	41.10	40.33
866	AMEX	IEMG	Mon, Apr 4, 2016	41.51	41.53	41.05	41.10
865	AMEX	IEMG	Fri, Apr 1, 2016	40.84	41.60	40.69	41.54
864	AMEX	IEMG	Thu, Mar 31, 2016	41.87	41.94	41.55	41.62
863	AMEX	IEMG	Wed, Mar 30, 2016	41.84	42.01	41.65	41.68
862	AMEX	IEMG	Tue, Mar 29, 2016	40.50	41.25	40.39	41.22
861	AMEX	IEMG	Mon, Mar 28, 2016	40.63	40.72	40.52	40.72
860	AMEX	IEMG	Thu, Mar 24, 2016	40.65	40.65	40.65	40.57
859	AMEX	IEMG	Wed, Mar 23, 2016	41.04	41.04	40.64	40.65
858	AMEX	IEMG	Tue, Mar 22, 2016	41.14	41.52	41.08	41.35
857	AMEX	IEMG	Mon, Mar 21, 2016	41.26	41.51	41.25	41.45
856	AMEX	IEMG	Fri, Mar 18, 2016	41.36	41.50	41.27	41.29
855	AMEX	IEMG	Thu, Mar 17, 2016	40.78	41.23	40.61	41.16
854	AMEX	IEMG	Wed, Mar 16, 2016	39.22	40.39	39.15	40.30
853	AMEX	IEMG	Tue, Mar 15, 2016	40.09	40.09	40.09	39.52
852	AMEX	IEMG	Mon, Mar 14, 2016	40.20	40.31	39.98	40.09
851	AMEX	IEMG	Fri, Mar 11, 2016	39.52	39.52	39.52	40.38
850	AMEX	IEMG	Thu, Mar 10, 2016	39.67	39.75	38.98	39.52
849	AMEX	IEMG	Wed, Mar 9, 2016	39.22	39.22	39.22	39.43
848	AMEX	IEMG	Tue, Mar 8, 2016	39.39	39.46	39.07	39.22
847	AMEX	IEMG	Mon, Mar 7, 2016	39.55	40.05	39.52	39.85
846	AMEX	IEMG	Fri, Mar 4, 2016	39.55	40.10	39.46	39.94
845	AMEX	IEMG	Thu, Mar 3, 2016	38.78	38.78	38.78	39.16
844	AMEX	IEMG	Wed, Mar 2, 2016	38.28	38.78	38.24	38.78
843	AMEX	IEMG	Tue, Mar 1, 2016	37.76	38.31	37.63	38.30
842	AMEX	IEMG	Mon, Feb 29, 2016	37.07	37.32	36.97	36.98
841	AMEX	IEMG	Fri, Feb 26, 2016	37.25	37.26	36.65	36.68
840	AMEX	IEMG	Thu, Feb 25, 2016	36.82	37.08	36.61	37.05
839	AMEX	IEMG	Wed, Feb 24, 2016	36.41	37.06	36.24	36.93
838	AMEX	IEMG	Tue, Feb 23, 2016	37.48	37.49	36.95	36.99
837	AMEX	IEMG	Mon, Feb 22, 2016	37.47	37.77	37.41	37.76
836	AMEX	IEMG	Fri, Feb 19, 2016	36.81	37.05	36.70	36.87
835	AMEX	IEMG	Thu, Feb 18, 2016	37.33	37.34	36.93	37.02
834	AMEX	IEMG	Wed, Feb 17, 2016	36.74	37.32	36.74	37.25
833	AMEX	IEMG	Tue, Feb 16, 2016	36.46	36.57	36.26	36.53
832	AMEX	IEMG	Fri, Feb 12, 2016	35.47	35.80	35.32	35.79
831	AMEX	IEMG	Thu, Feb 11, 2016	35.13	35.47	34.97	35.27
830	AMEX	IEMG	Wed, Feb 10, 2016	36.13	36.48	35.83	35.83
829	AMEX	IEMG	Tue, Feb 9, 2016	35.60	36.07	35.34	35.68
828	AMEX	IEMG	Mon, Feb 8, 2016	36.21	36.31	35.74	36.18
827	AMEX	IEMG	Fri, Feb 5, 2016	37.02	37.03	36.50	36.65
826	AMEX	IEMG	Thu, Feb 4, 2016	37.10	37.50	36.85	37.05
825	AMEX	IEMG	Wed, Feb 3, 2016	36.29	36.87	35.66	36.83
824	AMEX	IEMG	Tue, Feb 2, 2016	36.44	36.46	35.82	35.91
823	AMEX	IEMG	Mon, Feb 1, 2016	36.84	37.09	36.64	37.02
822	AMEX	IEMG	Fri, Jan 29, 2016	36.78	37.35	36.66	37.34
821	AMEX	IEMG	Thu, Jan 28, 2016	36.29	36.38	35.92	36.21
820	AMEX	IEMG	Wed, Jan 27, 2016	35.81	36.18	35.45	35.68
819	AMEX	IEMG	Tue, Jan 26, 2016	35.53	35.90	35.48	35.83
818	AMEX	IEMG	Mon, Jan 25, 2016	35.71	35.84	35.33	35.36
817	AMEX	IEMG	Fri, Jan 22, 2016	35.84	35.94	35.60	35.94
816	AMEX	IEMG	Thu, Jan 21, 2016	34.76	35.26	34.44	34.85
815	AMEX	IEMG	Wed, Jan 20, 2016	34.62	34.93	33.91	34.69
814	AMEX	IEMG	Tue, Jan 19, 2016	35.79	35.79	35.18	35.44
813	AMEX	IEMG	Fri, Jan 15, 2016	34.97	35.14	34.46	34.86
812	AMEX	IEMG	Thu, Jan 14, 2016	35.91	36.45	35.67	36.36
811	AMEX	IEMG	Wed, Jan 13, 2016	36.73	36.77	35.81	35.90
810	AMEX	IEMG	Tue, Jan 12, 2016	36.44	36.63	36.03	36.29
809	AMEX	IEMG	Mon, Jan 11, 2016	36.59	36.59	35.92	36.26
808	AMEX	IEMG	Fri, Jan 8, 2016	36.92	37.00	36.23	36.30
807	AMEX	IEMG	Thu, Jan 7, 2016	36.99	37.33	36.63	36.65
806	AMEX	IEMG	Wed, Jan 6, 2016	37.81	38.02	37.64	37.79
805	AMEX	IEMG	Tue, Jan 5, 2016	38.55	38.58	38.36	38.48
804	AMEX	IEMG	Mon, Jan 4, 2016	38.42	38.42	38.04	38.39
803	AMEX	IEMG	Thu, Dec 31, 2015	39.51	39.61	39.36	39.39
802	AMEX	IEMG	Wed, Dec 30, 2015	39.65	39.71	39.42	39.45
801	AMEX	IEMG	Tue, Dec 29, 2015	40.10	40.14	39.94	40.02
800	AMEX	IEMG	Mon, Dec 28, 2015	39.94	39.96	39.76	39.94
799	AMEX	IEMG	Thu, Dec 24, 2015	40.15	40.24	40.10	40.17
798	AMEX	IEMG	Wed, Dec 23, 2015	40.10	40.35	40.04	40.34
797	AMEX	IEMG	Tue, Dec 22, 2015	39.57	39.86	39.52	39.86
796	AMEX	IEMG	Mon, Dec 21, 2015	39.67	39.67	39.29	39.53
795	AMEX	IEMG	Fri, Dec 18, 2015	40.01	40.02	39.73	39.74
794	AMEX	IEMG	Thu, Dec 17, 2015	40.34	40.41	39.87	39.89
793	AMEX	IEMG	Wed, Dec 16, 2015	39.96	40.56	39.77	40.36
792	AMEX	IEMG	Tue, Dec 15, 2015	39.51	39.77	39.47	39.66
791	AMEX	IEMG	Mon, Dec 14, 2015	38.86	39.05	38.51	39.03
790	AMEX	IEMG	Fri, Dec 11, 2015	38.75	38.76	38.42	38.47
789	AMEX	IEMG	Thu, Dec 10, 2015	39.73	39.87	39.48	39.52
788	AMEX	IEMG	Wed, Dec 9, 2015	40.00	40.37	39.70	39.81
787	AMEX	IEMG	Tue, Dec 8, 2015	39.82	40.17	39.70	40.17
786	AMEX	IEMG	Mon, Dec 7, 2015	40.92	40.93	40.52	40.63
785	AMEX	IEMG	Fri, Dec 4, 2015	40.77	41.33	40.70	41.28
784	AMEX	IEMG	Thu, Dec 3, 2015	41.39	41.40	40.85	41.02
783	AMEX	IEMG	Wed, Dec 2, 2015	41.48	41.48	41.05	41.24
782	AMEX	IEMG	Tue, Dec 1, 2015	41.54	41.70	41.46	41.70
781	AMEX	IEMG	Mon, Nov 30, 2015	41.20	41.39	41.12	41.37
780	AMEX	IEMG	Fri, Nov 27, 2015	41.67	41.67	41.34	41.40
779	AMEX	IEMG	Wed, Nov 25, 2015	42.24	42.24	42.02	42.19
778	AMEX	IEMG	Tue, Nov 24, 2015	42.02	42.51	41.95	42.43
777	AMEX	IEMG	Mon, Nov 23, 2015	42.40	42.49	42.18	42.26
776	AMEX	IEMG	Fri, Nov 20, 2015	42.56	42.78	42.49	42.61
775	AMEX	IEMG	Thu, Nov 19, 2015	42.14	42.31	42.05	42.21
774	AMEX	IEMG	Wed, Nov 18, 2015	41.42	41.92	41.35	41.88
773	AMEX	IEMG	Tue, Nov 17, 2015	41.61	41.66	41.36	41.46
772	AMEX	IEMG	Mon, Nov 16, 2015	40.88	41.57	40.83	41.56
771	AMEX	IEMG	Fri, Nov 13, 2015	41.18	41.19	40.67	40.80
770	AMEX	IEMG	Thu, Nov 12, 2015	41.59	41.79	41.29	41.33
769	AMEX	IEMG	Wed, Nov 11, 2015	41.95	41.95	41.65	41.76
768	AMEX	IEMG	Tue, Nov 10, 2015	41.67	41.72	41.45	41.66
767	AMEX	IEMG	Mon, Nov 9, 2015	42.23	42.33	41.72	41.79
766	AMEX	IEMG	Fri, Nov 6, 2015	42.50	42.88	42.28	42.84
765	AMEX	IEMG	Thu, Nov 5, 2015	43.34	43.54	43.16	43.35
764	AMEX	IEMG	Wed, Nov 4, 2015	43.87	43.91	43.22	43.36
763	AMEX	IEMG	Tue, Nov 3, 2015	43.01	43.79	43.00	43.66
762	AMEX	IEMG	Mon, Nov 2, 2015	42.70	43.14	42.66	43.14
761	AMEX	IEMG	Fri, Oct 30, 2015	42.59	42.59	42.33	42.34
760	AMEX	IEMG	Thu, Oct 29, 2015	42.22	42.48	42.19	42.32
759	AMEX	IEMG	Wed, Oct 28, 2015	43.22	43.38	42.43	42.70
758	AMEX	IEMG	Tue, Oct 27, 2015	43.16	43.23	42.99	43.11
757	AMEX	IEMG	Mon, Oct 26, 2015	43.71	43.72	43.49	43.55
756	AMEX	IEMG	Fri, Oct 23, 2015	43.98	44.04	43.74	43.90
755	AMEX	IEMG	Thu, Oct 22, 2015	43.29	43.74	43.21	43.68
754	AMEX	IEMG	Wed, Oct 21, 2015	43.17	43.21	42.80	42.84
753	AMEX	IEMG	Tue, Oct 20, 2015	43.36	43.50	43.26	43.36
752	AMEX	IEMG	Mon, Oct 19, 2015	43.44	43.44	43.22	43.37
751	AMEX	IEMG	Fri, Oct 16, 2015	43.68	43.86	43.49	43.80
750	AMEX	IEMG	Thu, Oct 15, 2015	43.59	43.86	43.33	43.86
749	AMEX	IEMG	Wed, Oct 14, 2015	42.77	43.00	42.68	42.85
748	AMEX	IEMG	Tue, Oct 13, 2015	42.68	42.98	42.46	42.49
747	AMEX	IEMG	Mon, Oct 12, 2015	43.48	43.50	43.12	43.18
746	AMEX	IEMG	Fri, Oct 9, 2015	43.61	43.77	43.23	43.39
745	AMEX	IEMG	Thu, Oct 8, 2015	42.68	43.30	42.55	43.27
744	AMEX	IEMG	Wed, Oct 7, 2015	42.67	43.11	42.57	42.80
743	AMEX	IEMG	Tue, Oct 6, 2015	41.77	41.91	41.61	41.83
742	AMEX	IEMG	Mon, Oct 5, 2015	41.52	41.93	41.49	41.92
741	AMEX	IEMG	Fri, Oct 2, 2015	39.92	41.07	39.82	41.06
740	AMEX	IEMG	Thu, Oct 1, 2015	40.24	40.32	39.84	40.14
739	AMEX	IEMG	Wed, Sep 30, 2015	39.75	39.98	39.55	39.89
738	AMEX	IEMG	Tue, Sep 29, 2015	38.72	38.98	38.56	38.83
737	AMEX	IEMG	Mon, Sep 28, 2015	39.16	39.17	38.53	38.55
736	AMEX	IEMG	Fri, Sep 25, 2015	40.04	40.04	39.39	39.47
735	AMEX	IEMG	Thu, Sep 24, 2015	39.14	39.64	38.89	39.50
734	AMEX	IEMG	Wed, Sep 23, 2015	40.04	40.10	39.63	39.66
733	AMEX	IEMG	Tue, Sep 22, 2015	40.16	40.27	39.93	40.24
732	AMEX	IEMG	Mon, Sep 21, 2015	41.10	41.12	40.81	41.01
731	AMEX	IEMG	Fri, Sep 18, 2015	41.23	41.57	40.83	40.97
730	AMEX	IEMG	Thu, Sep 17, 2015	41.36	42.61	41.36	41.72
729	AMEX	IEMG	Wed, Sep 16, 2015	41.45	41.88	41.37	41.75
728	AMEX	IEMG	Tue, Sep 15, 2015	40.45	40.89	40.39	40.80
727	AMEX	IEMG	Mon, Sep 14, 2015	40.38	40.47	40.14	40.44
726	AMEX	IEMG	Fri, Sep 11, 2015	40.28	40.55	40.17	40.54
725	AMEX	IEMG	Thu, Sep 10, 2015	39.98	40.56	39.94	40.36
724	AMEX	IEMG	Wed, Sep 9, 2015	40.72	40.83	39.89	39.92
723	AMEX	IEMG	Tue, Sep 8, 2015	39.92	40.07	39.69	40.07
722	AMEX	IEMG	Fri, Sep 4, 2015	39.32	39.36	38.62	38.80
721	AMEX	IEMG	Thu, Sep 3, 2015	40.05	40.53	39.94	40.05
720	AMEX	IEMG	Wed, Sep 2, 2015	39.88	39.96	39.48	39.96
719	AMEX	IEMG	Tue, Sep 1, 2015	39.88	39.93	39.13	39.29
718	AMEX	IEMG	Mon, Aug 31, 2015	40.57	40.88	40.27	40.69
717	AMEX	IEMG	Fri, Aug 28, 2015	40.88	41.11	40.66	40.91
716	AMEX	IEMG	Thu, Aug 27, 2015	40.49	41.39	40.36	41.38
715	AMEX	IEMG	Wed, Aug 26, 2015	39.25	39.88	38.73	39.80
714	AMEX	IEMG	Tue, Aug 25, 2015	38.64	40.82	38.47	38.49
713	AMEX	IEMG	Mon, Aug 24, 2015	38.91	39.03	36.51	37.89
712	AMEX	IEMG	Fri, Aug 21, 2015	40.48	40.55	39.68	39.70
711	AMEX	IEMG	Thu, Aug 20, 2015	41.20	41.26	40.95	41.03
710	AMEX	IEMG	Wed, Aug 19, 2015	41.89	42.11	41.37	41.70
709	AMEX	IEMG	Tue, Aug 18, 2015	42.22	42.38	42.14	42.25
708	AMEX	IEMG	Mon, Aug 17, 2015	42.60	42.77	42.51	42.73
707	AMEX	IEMG	Fri, Aug 14, 2015	43.25	43.34	43.14	43.21
706	AMEX	IEMG	Thu, Aug 13, 2015	43.24	43.33	43.05	43.10
705	AMEX	IEMG	Wed, Aug 12, 2015	43.05	43.23	42.81	43.14
704	AMEX	IEMG	Tue, Aug 11, 2015	43.96	43.96	43.45	43.74
703	AMEX	IEMG	Mon, Aug 10, 2015	44.37	44.85	44.27	44.85
702	AMEX	IEMG	Fri, Aug 7, 2015	44.10	44.24	43.98	44.08
701	AMEX	IEMG	Thu, Aug 6, 2015	44.19	44.22	43.96	44.09
700	AMEX	IEMG	Wed, Aug 5, 2015	44.78	44.80	44.33	44.43
699	AMEX	IEMG	Tue, Aug 4, 2015	44.55	44.65	44.21	44.35
698	AMEX	IEMG	Mon, Aug 3, 2015	44.34	44.42	44.02	44.19
697	AMEX	IEMG	Fri, Jul 31, 2015	44.99	45.12	44.76	44.89
696	AMEX	IEMG	Thu, Jul 30, 2015	44.58	44.62	44.30	44.56
695	AMEX	IEMG	Wed, Jul 29, 2015	44.71	45.15	44.57	45.01
694	AMEX	IEMG	Tue, Jul 28, 2015	44.53	44.60	44.19	44.59
693	AMEX	IEMG	Mon, Jul 27, 2015	44.29	44.35	44.03	44.12
692	AMEX	IEMG	Fri, Jul 24, 2015	45.36	45.36	44.82	45.05
691	AMEX	IEMG	Thu, Jul 23, 2015	46.11	46.11	45.65	45.70
690	AMEX	IEMG	Wed, Jul 22, 2015	46.36	46.36	46.05	46.10
689	AMEX	IEMG	Tue, Jul 21, 2015	46.80	46.90	46.68	46.71
688	AMEX	IEMG	Mon, Jul 20, 2015	46.55	46.78	46.39	46.69
687	AMEX	IEMG	Fri, Jul 17, 2015	47.09	47.12	46.91	46.98
686	AMEX	IEMG	Thu, Jul 16, 2015	46.90	47.08	46.85	47.05
685	AMEX	IEMG	Wed, Jul 15, 2015	46.69	46.72	46.39	46.47
684	AMEX	IEMG	Tue, Jul 14, 2015	46.73	47.03	46.67	47.00
683	AMEX	IEMG	Mon, Jul 13, 2015	46.89	46.98	46.77	46.92
682	AMEX	IEMG	Fri, Jul 10, 2015	46.55	46.69	46.25	46.56
681	AMEX	IEMG	Thu, Jul 9, 2015	45.32	46.66	45.32	45.41
680	AMEX	IEMG	Wed, Jul 8, 2015	45.16	45.16	44.41	44.44
679	AMEX	IEMG	Tue, Jul 7, 2015	45.93	46.16	45.27	46.08
678	AMEX	IEMG	Mon, Jul 6, 2015	47.34	47.34	46.70	46.88
677	AMEX	IEMG	Thu, Jul 2, 2015	48.38	48.53	48.24	48.30
676	AMEX	IEMG	Wed, Jul 1, 2015	48.35	48.38	47.95	48.11
675	AMEX	IEMG	Tue, Jun 30, 2015	48.25	48.25	47.90	48.04
674	AMEX	IEMG	Mon, Jun 29, 2015	47.96	47.96	47.38	47.39
673	AMEX	IEMG	Fri, Jun 26, 2015	48.58	48.73	48.45	48.55
672	AMEX	IEMG	Thu, Jun 25, 2015	49.23	49.24	48.90	48.90
671	AMEX	IEMG	Wed, Jun 24, 2015	49.81	49.89	49.55	49.55
670	AMEX	IEMG	Tue, Jun 23, 2015	49.71	49.89	49.58	49.88
669	AMEX	IEMG	Mon, Jun 22, 2015	49.58	49.61	49.39	49.39
668	AMEX	IEMG	Fri, Jun 19, 2015	48.97	49.12	48.81	48.82
667	AMEX	IEMG	Thu, Jun 18, 2015	49.13	49.34	49.01	49.19
666	AMEX	IEMG	Wed, Jun 17, 2015	48.42	48.92	48.15	48.69
665	AMEX	IEMG	Tue, Jun 16, 2015	48.25	48.46	48.16	48.39
664	AMEX	IEMG	Mon, Jun 15, 2015	48.36	48.44	48.23	48.42
663	AMEX	IEMG	Fri, Jun 12, 2015	48.89	49.03	48.75	48.92
662	AMEX	IEMG	Thu, Jun 11, 2015	48.99	49.00	48.77	48.96
661	AMEX	IEMG	Wed, Jun 10, 2015	48.92	49.15	48.86	49.07
660	AMEX	IEMG	Tue, Jun 9, 2015	48.56	48.59	48.40	48.46
659	AMEX	IEMG	Mon, Jun 8, 2015	48.87	48.88	48.73	48.81
658	AMEX	IEMG	Fri, Jun 5, 2015	48.72	48.99	48.57	48.78
657	AMEX	IEMG	Thu, Jun 4, 2015	49.39	49.46	49.01	49.06
656	AMEX	IEMG	Wed, Jun 3, 2015	49.77	49.89	49.63	49.77
655	AMEX	IEMG	Tue, Jun 2, 2015	49.78	50.19	49.69	50.00
654	AMEX	IEMG	Mon, Jun 1, 2015	50.01	50.10	49.70	49.85
653	AMEX	IEMG	Fri, May 29, 2015	50.46	50.46	49.95	49.95
652	AMEX	IEMG	Thu, May 28, 2015	50.29	50.50	50.20	50.44
651	AMEX	IEMG	Wed, May 27, 2015	50.71	51.12	50.62	51.08
650	AMEX	IEMG	Tue, May 26, 2015	51.53	51.53	50.91	51.01
649	AMEX	IEMG	Fri, May 22, 2015	51.89	51.95	51.70	51.78
648	AMEX	IEMG	Thu, May 21, 2015	51.46	51.66	51.35	51.64
647	AMEX	IEMG	Wed, May 20, 2015	51.73	51.94	51.58	51.80
646	AMEX	IEMG	Tue, May 19, 2015	51.84	51.91	51.73	51.80
645	AMEX	IEMG	Mon, May 18, 2015	51.96	51.96	51.69	51.71
644	AMEX	IEMG	Fri, May 15, 2015	51.78	52.16	51.68	52.16
643	AMEX	IEMG	Thu, May 14, 2015	51.62	51.88	51.58	51.83
642	AMEX	IEMG	Wed, May 13, 2015	51.62	51.66	51.25	51.27
641	AMEX	IEMG	Tue, May 12, 2015	50.93	51.27	50.85	51.12
640	AMEX	IEMG	Mon, May 11, 2015	51.68	51.74	51.21	51.22
639	AMEX	IEMG	Fri, May 8, 2015	51.55	51.94	51.52	51.74
638	AMEX	IEMG	Thu, May 7, 2015	50.94	51.07	50.76	51.04
637	AMEX	IEMG	Wed, May 6, 2015	51.84	51.88	51.08	51.20
636	AMEX	IEMG	Tue, May 5, 2015	52.11	52.12	51.77	51.81
635	AMEX	IEMG	Mon, May 4, 2015	52.06	52.37	52.06	52.32
634	AMEX	IEMG	Fri, May 1, 2015	51.90	52.15	51.74	52.04
633	AMEX	IEMG	Thu, Apr 30, 2015	52.05	52.06	51.75	51.84
632	AMEX	IEMG	Wed, Apr 29, 2015	52.53	52.69	52.34	52.47
631	AMEX	IEMG	Tue, Apr 28, 2015	52.99	53.17	52.85	53.06
630	AMEX	IEMG	Mon, Apr 27, 2015	52.95	53.05	52.87	52.89
629	AMEX	IEMG	Fri, Apr 24, 2015	52.93	52.93	52.63	52.69
628	AMEX	IEMG	Thu, Apr 23, 2015	52.03	52.68	52.03	52.56
627	AMEX	IEMG	Wed, Apr 22, 2015	51.98	52.25	51.87	52.16
626	AMEX	IEMG	Tue, Apr 21, 2015	51.86	51.88	51.63	51.66
625	AMEX	IEMG	Mon, Apr 20, 2015	51.35	51.50	51.33	51.36
624	AMEX	IEMG	Fri, Apr 17, 2015	51.51	51.86	51.05	51.36
623	AMEX	IEMG	Thu, Apr 16, 2015	52.16	52.58	52.01	52.38
622	AMEX	IEMG	Wed, Apr 15, 2015	51.56	51.92	51.48	51.89
621	AMEX	IEMG	Tue, Apr 14, 2015	51.47	51.71	51.29	51.63
620	AMEX	IEMG	Mon, Apr 13, 2015	51.74	51.92	51.38	51.40
619	AMEX	IEMG	Fri, Apr 10, 2015	51.56	51.65	51.37	51.63
618	AMEX	IEMG	Thu, Apr 9, 2015	51.42	51.62	51.23	51.59
617	AMEX	IEMG	Wed, Apr 8, 2015	51.19	51.25	50.83	51.09
616	AMEX	IEMG	Tue, Apr 7, 2015	50.24	50.33	50.05	50.06
615	AMEX	IEMG	Mon, Apr 6, 2015	50.13	50.55	50.03	50.31
614	AMEX	IEMG	Thu, Apr 2, 2015	49.40	49.75	49.32	49.65
613	AMEX	IEMG	Wed, Apr 1, 2015	48.85	49.00	48.66	49.00
612	AMEX	IEMG	Tue, Mar 31, 2015	48.23	48.44	48.14	48.33
611	AMEX	IEMG	Mon, Mar 30, 2015	48.19	48.56	48.15	48.48
610	AMEX	IEMG	Fri, Mar 27, 2015	47.60	47.72	47.49	47.67
609	AMEX	IEMG	Thu, Mar 26, 2015	47.74	47.74	47.34	47.54
608	AMEX	IEMG	Wed, Mar 25, 2015	48.56	48.59	47.85	47.87
607	AMEX	IEMG	Tue, Mar 24, 2015	48.47	48.59	48.40	48.56
606	AMEX	IEMG	Mon, Mar 23, 2015	48.38	48.48	48.22	48.44
605	AMEX	IEMG	Fri, Mar 20, 2015	48.07	48.39	48.02	48.25
604	AMEX	IEMG	Thu, Mar 19, 2015	47.86	47.93	47.48	47.62
603	AMEX	IEMG	Wed, Mar 18, 2015	47.22	48.51	47.13	48.36
602	AMEX	IEMG	Tue, Mar 17, 2015	46.89	47.35	46.86	47.32
601	AMEX	IEMG	Mon, Mar 16, 2015	46.80	46.91	46.67	46.86
600	AMEX	IEMG	Fri, Mar 13, 2015	46.51	46.53	46.07	46.29
599	AMEX	IEMG	Thu, Mar 12, 2015	47.17	47.20	46.80	46.87
598	AMEX	IEMG	Wed, Mar 11, 2015	46.48	46.65	46.38	46.55
597	AMEX	IEMG	Tue, Mar 10, 2015	46.61	46.62	46.24	46.25
596	AMEX	IEMG	Mon, Mar 9, 2015	47.47	47.56	47.26	47.28
595	AMEX	IEMG	Fri, Mar 6, 2015	47.83	47.84	47.32	47.46
594	AMEX	IEMG	Thu, Mar 5, 2015	48.23	48.35	47.98	48.15
593	AMEX	IEMG	Wed, Mar 4, 2015	48.33	48.33	47.96	48.21
592	AMEX	IEMG	Tue, Mar 3, 2015	48.70	48.78	48.62	48.64
591	AMEX	IEMG	Mon, Mar 2, 2015	48.92	48.97	48.79	48.96
590	AMEX	IEMG	Fri, Feb 27, 2015	48.95	49.26	48.95	49.00
589	AMEX	IEMG	Thu, Feb 26, 2015	49.05	49.10	48.96	48.99
588	AMEX	IEMG	Wed, Feb 25, 2015	48.90	49.11	48.90	49.03
587	AMEX	IEMG	Tue, Feb 24, 2015	48.69	49.20	48.50	49.09
586	AMEX	IEMG	Mon, Feb 23, 2015	48.65	48.68	48.36	48.48
585	AMEX	IEMG	Fri, Feb 20, 2015	48.48	48.93	48.36	48.86
584	AMEX	IEMG	Thu, Feb 19, 2015	48.48	48.81	48.39	48.59
583	AMEX	IEMG	Wed, Feb 18, 2015	48.57	48.81	48.46	48.78
582	AMEX	IEMG	Tue, Feb 17, 2015	48.73	48.77	48.42	48.76
581	AMEX	IEMG	Fri, Feb 13, 2015	48.63	48.89	48.59	48.87
580	AMEX	IEMG	Thu, Feb 12, 2015	47.96	48.44	47.92	48.39
579	AMEX	IEMG	Wed, Feb 11, 2015	47.34	47.58	47.13	47.43
578	AMEX	IEMG	Tue, Feb 10, 2015	47.70	47.77	47.55	47.74
577	AMEX	IEMG	Mon, Feb 9, 2015	47.74	47.96	47.74	47.85
576	AMEX	IEMG	Fri, Feb 6, 2015	48.05	48.22	47.77	47.93
575	AMEX	IEMG	Thu, Feb 5, 2015	48.31	48.72	48.28	48.71
574	AMEX	IEMG	Wed, Feb 4, 2015	48.54	48.79	48.35	48.41
573	AMEX	IEMG	Tue, Feb 3, 2015	48.31	48.68	48.23	48.62
572	AMEX	IEMG	Mon, Feb 2, 2015	47.54	47.95	47.45	47.81
571	AMEX	IEMG	Fri, Jan 30, 2015	47.30	47.55	46.99	47.02
570	AMEX	IEMG	Thu, Jan 29, 2015	48.19	48.23	47.72	48.18
569	AMEX	IEMG	Wed, Jan 28, 2015	48.63	48.63	48.02	48.10
568	AMEX	IEMG	Tue, Jan 27, 2015	48.35	48.71	48.31	48.63
567	AMEX	IEMG	Mon, Jan 26, 2015	48.70	48.97	48.58	48.82
566	AMEX	IEMG	Fri, Jan 23, 2015	48.92	49.03	48.78	48.80
565	AMEX	IEMG	Thu, Jan 22, 2015	48.58	49.17	48.32	49.14
564	AMEX	IEMG	Wed, Jan 21, 2015	47.81	48.32	47.71	48.27
563	AMEX	IEMG	Tue, Jan 20, 2015	47.20	47.40	47.11	47.34
562	AMEX	IEMG	Fri, Jan 16, 2015	47.00	47.49	46.97	47.43
561	AMEX	IEMG	Thu, Jan 15, 2015	47.62	47.71	47.05	47.10
560	AMEX	IEMG	Wed, Jan 14, 2015	46.85	47.11	46.67	47.07
559	AMEX	IEMG	Tue, Jan 13, 2015	47.47	47.66	46.89	47.27
558	AMEX	IEMG	Mon, Jan 12, 2015	47.21	47.23	46.82	46.89
557	AMEX	IEMG	Fri, Jan 9, 2015	47.42	47.50	47.08	47.24
556	AMEX	IEMG	Thu, Jan 8, 2015	47.25	47.54	47.16	47.41
555	AMEX	IEMG	Wed, Jan 7, 2015	46.47	46.62	46.25	46.58
554	AMEX	IEMG	Tue, Jan 6, 2015	45.91	46.06	45.40	45.64
553	AMEX	IEMG	Mon, Jan 5, 2015	46.34	46.40	45.78	45.88
552	AMEX	IEMG	Fri, Jan 2, 2015	46.96	47.00	46.46	46.59
551	AMEX	IEMG	Wed, Dec 31, 2014	47.24	47.32	47.01	47.03
550	AMEX	IEMG	Tue, Dec 30, 2014	47.04	47.14	46.91	47.02
549	AMEX	IEMG	Mon, Dec 29, 2014	47.16	47.27	46.98	46.99
548	AMEX	IEMG	Fri, Dec 26, 2014	47.24	47.39	47.15	47.18
547	AMEX	IEMG	Wed, Dec 24, 2014	46.75	46.86	46.64	46.82
546	AMEX	IEMG	Tue, Dec 23, 2014	46.79	46.95	46.53	46.69
545	AMEX	IEMG	Mon, Dec 22, 2014	47.04	47.22	47.00	47.10
544	AMEX	IEMG	Fri, Dec 19, 2014	46.39	46.78	46.39	46.56
543	AMEX	IEMG	Thu, Dec 18, 2014	46.37	46.56	46.04	46.32
542	AMEX	IEMG	Wed, Dec 17, 2014	45.05	46.32	44.91	45.88
541	AMEX	IEMG	Tue, Dec 16, 2014	45.11	46.09	44.96	45.44
540	AMEX	IEMG	Mon, Dec 15, 2014	46.30	46.40	45.40	45.57
539	AMEX	IEMG	Fri, Dec 12, 2014	46.83	46.88	46.25	46.27
538	AMEX	IEMG	Thu, Dec 11, 2014	47.18	47.39	46.90	46.98
537	AMEX	IEMG	Wed, Dec 10, 2014	47.92	47.92	47.29	47.37
536	AMEX	IEMG	Tue, Dec 9, 2014	47.95	48.03	47.75	48.01
535	AMEX	IEMG	Mon, Dec 8, 2014	48.86	48.86	48.38	48.45
534	AMEX	IEMG	Fri, Dec 5, 2014	49.04	49.24	48.91	49.15
533	AMEX	IEMG	Thu, Dec 4, 2014	49.36	49.42	49.12	49.21
532	AMEX	IEMG	Wed, Dec 3, 2014	49.13	49.28	49.06	49.13
531	AMEX	IEMG	Tue, Dec 2, 2014	49.17	49.17	48.93	48.96
530	AMEX	IEMG	Mon, Dec 1, 2014	49.29	49.29	48.89	48.99
529	AMEX	IEMG	Fri, Nov 28, 2014	50.11	50.11	49.71	49.78
528	AMEX	IEMG	Wed, Nov 26, 2014	50.48	50.70	50.44	50.65
527	AMEX	IEMG	Tue, Nov 25, 2014	50.48	50.48	50.05	50.09
526	AMEX	IEMG	Mon, Nov 24, 2014	50.48	50.48	50.29	50.37
525	AMEX	IEMG	Fri, Nov 21, 2014	50.51	50.74	50.28	50.72
524	AMEX	IEMG	Thu, Nov 20, 2014	49.43	49.56	49.31	49.35
523	AMEX	IEMG	Wed, Nov 19, 2014	49.34	49.58	49.11	49.45
522	AMEX	IEMG	Tue, Nov 18, 2014	49.24	49.49	49.24	49.44
521	AMEX	IEMG	Mon, Nov 17, 2014	49.24	49.25	49.13	49.20
520	AMEX	IEMG	Fri, Nov 14, 2014	49.26	49.69	49.21	49.68
519	AMEX	IEMG	Thu, Nov 13, 2014	49.60	49.72	49.51	49.52
518	AMEX	IEMG	Wed, Nov 12, 2014	49.53	49.73	49.36	49.42
517	AMEX	IEMG	Tue, Nov 11, 2014	49.44	49.59	49.35	49.54
516	AMEX	IEMG	Mon, Nov 10, 2014	49.88	49.91	49.52	49.54
515	AMEX	IEMG	Fri, Nov 7, 2014	49.19	49.46	49.17	49.45
514	AMEX	IEMG	Thu, Nov 6, 2014	49.58	49.69	49.13	49.15
513	AMEX	IEMG	Wed, Nov 5, 2014	49.79	49.80	49.47	49.75
512	AMEX	IEMG	Tue, Nov 4, 2014	50.11	50.18	49.84	50.14
511	AMEX	IEMG	Mon, Nov 3, 2014	50.34	50.43	50.00	50.11
510	AMEX	IEMG	Fri, Oct 31, 2014	50.43	50.59	50.31	50.43
509	AMEX	IEMG	Thu, Oct 30, 2014	49.91	50.42	49.91	50.27
508	AMEX	IEMG	Wed, Oct 29, 2014	50.19	50.32	49.56	49.77
507	AMEX	IEMG	Tue, Oct 28, 2014	49.43	49.92	49.43	49.82
506	AMEX	IEMG	Mon, Oct 27, 2014	48.60	48.93	48.53	48.91
505	AMEX	IEMG	Fri, Oct 24, 2014	49.10	49.54	49.06	49.37
504	AMEX	IEMG	Thu, Oct 23, 2014	49.10	49.30	48.98	49.07
503	AMEX	IEMG	Wed, Oct 22, 2014	49.30	49.38	48.91	49.02
502	AMEX	IEMG	Tue, Oct 21, 2014	49.13	49.53	49.05	49.31
501	AMEX	IEMG	Mon, Oct 20, 2014	48.94	49.18	48.86	49.14
500	AMEX	IEMG	Fri, Oct 17, 2014	48.95	49.27	48.73	48.97
499	AMEX	IEMG	Thu, Oct 16, 2014	47.84	48.91	47.80	48.52
498	AMEX	IEMG	Wed, Oct 15, 2014	48.88	49.02	47.84	48.92
497	AMEX	IEMG	Tue, Oct 14, 2014	49.42	49.75	49.12	49.42
496	AMEX	IEMG	Mon, Oct 13, 2014	49.49	49.88	49.24	49.26
495	AMEX	IEMG	Fri, Oct 10, 2014	49.36	49.49	48.77	48.78
494	AMEX	IEMG	Thu, Oct 9, 2014	50.51	50.53	49.70	49.86
493	AMEX	IEMG	Wed, Oct 8, 2014	50.04	50.70	49.50	50.64
492	AMEX	IEMG	Tue, Oct 7, 2014	50.37	50.40	49.89	49.89
491	AMEX	IEMG	Mon, Oct 6, 2014	50.61	50.67	50.35	50.41
490	AMEX	IEMG	Fri, Oct 3, 2014	49.51	49.86	49.33	49.78
489	AMEX	IEMG	Thu, Oct 2, 2014	49.26	49.66	48.71	49.37
488	AMEX	IEMG	Wed, Oct 1, 2014	49.92	49.92	49.10	49.20
487	AMEX	IEMG	Tue, Sep 30, 2014	49.94	50.14	49.88	50.04
486	AMEX	IEMG	Mon, Sep 29, 2014	50.00	50.28	49.94	50.09
485	AMEX	IEMG	Fri, Sep 26, 2014	50.84	51.23	50.83	51.10
484	AMEX	IEMG	Thu, Sep 25, 2014	51.21	51.26	50.74	50.81
483	AMEX	IEMG	Wed, Sep 24, 2014	51.58	52.04	51.38	51.96
482	AMEX	IEMG	Tue, Sep 23, 2014	51.30	51.62	51.19	51.22
481	AMEX	IEMG	Mon, Sep 22, 2014	51.96	51.96	51.32	51.53
480	AMEX	IEMG	Fri, Sep 19, 2014	52.79	52.81	52.13	52.30
479	AMEX	IEMG	Thu, Sep 18, 2014	52.65	52.72	52.50	52.59
478	AMEX	IEMG	Wed, Sep 17, 2014	53.04	53.06	52.48	52.48
477	AMEX	IEMG	Tue, Sep 16, 2014	52.36	53.28	52.34	52.99
476	AMEX	IEMG	Mon, Sep 15, 2014	52.58	52.59	52.26	52.43
475	AMEX	IEMG	Fri, Sep 12, 2014	52.99	52.99	52.51	52.67
474	AMEX	IEMG	Thu, Sep 11, 2014	53.21	53.28	53.10	53.21
473	AMEX	IEMG	Wed, Sep 10, 2014	53.31	53.57	53.13	53.56
472	AMEX	IEMG	Tue, Sep 9, 2014	54.01	54.10	53.50	53.67
471	AMEX	IEMG	Mon, Sep 8, 2014	54.81	54.81	54.19	54.31
470	AMEX	IEMG	Fri, Sep 5, 2014	54.60	54.89	54.42	54.89
469	AMEX	IEMG	Thu, Sep 4, 2014	54.78	54.85	54.32	54.44
468	AMEX	IEMG	Wed, Sep 3, 2014	54.77	54.80	54.51	54.62
467	AMEX	IEMG	Tue, Sep 2, 2014	53.94	53.95	53.78	53.94
466	AMEX	IEMG	Fri, Aug 29, 2014	54.03	54.07	53.84	53.96
465	AMEX	IEMG	Thu, Aug 28, 2014	53.83	54.00	53.76	53.97
464	AMEX	IEMG	Wed, Aug 27, 2014	54.27	54.44	54.21	54.39
463	AMEX	IEMG	Tue, Aug 26, 2014	53.94	54.23	53.94	54.23
462	AMEX	IEMG	Mon, Aug 25, 2014	53.77	53.93	53.65	53.93
461	AMEX	IEMG	Fri, Aug 22, 2014	53.69	53.76	53.35	53.57
460	AMEX	IEMG	Thu, Aug 21, 2014	53.67	53.74	53.55	53.62
459	AMEX	IEMG	Wed, Aug 20, 2014	53.68	53.89	53.61	53.77
458	AMEX	IEMG	Tue, Aug 19, 2014	53.73	53.92	53.71	53.91
457	AMEX	IEMG	Mon, Aug 18, 2014	53.42	53.62	53.23	53.62
456	AMEX	IEMG	Fri, Aug 15, 2014	53.53	53.53	52.90	53.17
455	AMEX	IEMG	Thu, Aug 14, 2014	53.34	53.38	53.21	53.30
454	AMEX	IEMG	Wed, Aug 13, 2014	53.25	53.39	53.10	53.23
453	AMEX	IEMG	Tue, Aug 12, 2014	52.72	52.92	52.58	52.91
452	AMEX	IEMG	Mon, Aug 11, 2014	52.54	52.90	52.54	52.89
451	AMEX	IEMG	Fri, Aug 8, 2014	51.91	52.34	51.86	52.27
450	AMEX	IEMG	Thu, Aug 7, 2014	52.14	52.19	51.61	51.79
449	AMEX	IEMG	Wed, Aug 6, 2014	52.11	52.26	51.98	52.01
448	AMEX	IEMG	Tue, Aug 5, 2014	52.63	52.69	52.17	52.27
447	AMEX	IEMG	Mon, Aug 4, 2014	52.87	53.16	52.64	53.09
446	AMEX	IEMG	Fri, Aug 1, 2014	52.37	52.70	52.14	52.63
445	AMEX	IEMG	Thu, Jul 31, 2014	52.63	52.69	52.14	52.22
444	AMEX	IEMG	Wed, Jul 30, 2014	53.68	53.69	52.95	53.20
443	AMEX	IEMG	Tue, Jul 29, 2014	53.83	53.83	53.41	53.43
442	AMEX	IEMG	Mon, Jul 28, 2014	53.58	53.81	53.41	53.80
441	AMEX	IEMG	Fri, Jul 25, 2014	53.44	53.53	53.31	53.42
440	AMEX	IEMG	Thu, Jul 24, 2014	53.59	53.69	53.50	53.64
439	AMEX	IEMG	Wed, Jul 23, 2014	53.52	53.57	53.36	53.44
438	AMEX	IEMG	Tue, Jul 22, 2014	53.49	53.54	53.39	53.45
437	AMEX	IEMG	Mon, Jul 21, 2014	52.60	53.00	52.50	52.93
436	AMEX	IEMG	Fri, Jul 18, 2014	52.62	52.83	52.53	52.76
435	AMEX	IEMG	Thu, Jul 17, 2014	52.51	52.69	51.90	51.97
434	AMEX	IEMG	Wed, Jul 16, 2014	53.07	53.07	52.85	52.92
433	AMEX	IEMG	Tue, Jul 15, 2014	52.90	52.91	52.53	52.77
432	AMEX	IEMG	Mon, Jul 14, 2014	52.75	52.83	52.66	52.83
431	AMEX	IEMG	Fri, Jul 11, 2014	52.32	52.50	52.25	52.45
430	AMEX	IEMG	Thu, Jul 10, 2014	52.03	52.49	51.91	52.48
429	AMEX	IEMG	Wed, Jul 9, 2014	52.49	52.79	52.43	52.75
428	AMEX	IEMG	Tue, Jul 8, 2014	52.71	52.71	52.35	52.46
427	AMEX	IEMG	Mon, Jul 7, 2014	52.61	52.70	52.53	52.69
426	AMEX	IEMG	Thu, Jul 3, 2014	52.40	52.73	52.34	52.72
425	AMEX	IEMG	Wed, Jul 2, 2014	52.46	52.46	52.31	52.42
424	AMEX	IEMG	Tue, Jul 1, 2014	51.92	52.15	51.92	52.13
423	AMEX	IEMG	Mon, Jun 30, 2014	51.87	51.87	51.61	51.70
422	AMEX	IEMG	Fri, Jun 27, 2014	51.67	51.80	51.50	51.80
421	AMEX	IEMG	Thu, Jun 26, 2014	51.67	51.70	51.47	51.64
420	AMEX	IEMG	Wed, Jun 25, 2014	51.53	51.61	51.36	51.59
419	AMEX	IEMG	Tue, Jun 24, 2014	52.03	52.37	51.80	51.89
418	AMEX	IEMG	Mon, Jun 23, 2014	52.01	52.02	51.78	51.91
417	AMEX	IEMG	Fri, Jun 20, 2014	52.01	52.08	51.89	52.04
416	AMEX	IEMG	Thu, Jun 19, 2014	52.25	52.33	52.01	52.16
415	AMEX	IEMG	Wed, Jun 18, 2014	51.78	52.43	51.61	52.39
414	AMEX	IEMG	Tue, Jun 17, 2014	51.85	51.87	51.69	51.83
413	AMEX	IEMG	Mon, Jun 16, 2014	51.88	52.02	51.73	51.87
412	AMEX	IEMG	Fri, Jun 13, 2014	51.98	52.17	51.87	52.11
411	AMEX	IEMG	Thu, Jun 12, 2014	52.46	52.46	51.97	52.10
410	AMEX	IEMG	Wed, Jun 11, 2014	52.29	52.37	52.18	52.29
409	AMEX	IEMG	Tue, Jun 10, 2014	52.41	52.50	52.23	52.46
408	AMEX	IEMG	Mon, Jun 9, 2014	52.09	52.25	51.96	52.22
407	AMEX	IEMG	Fri, Jun 6, 2014	51.84	52.15	51.84	52.05
406	AMEX	IEMG	Thu, Jun 5, 2014	51.51	51.65	51.32	51.54
405	AMEX	IEMG	Wed, Jun 4, 2014	51.11	51.15	50.94	51.08
404	AMEX	IEMG	Tue, Jun 3, 2014	51.20	51.41	51.05	51.30
403	AMEX	IEMG	Mon, Jun 2, 2014	51.11	51.19	51.02	51.10
402	AMEX	IEMG	Fri, May 30, 2014	51.37	51.37	50.86	50.95
401	AMEX	IEMG	Thu, May 29, 2014	51.58	51.62	51.45	51.52
400	AMEX	IEMG	Wed, May 28, 2014	51.31	51.52	51.24	51.40
399	AMEX	IEMG	Tue, May 27, 2014	51.37	51.38	50.97	51.13
398	AMEX	IEMG	Fri, May 23, 2014	51.60	51.69	51.53	51.56
397	AMEX	IEMG	Thu, May 22, 2014	51.56	51.56	51.41	51.55
396	AMEX	IEMG	Wed, May 21, 2014	51.09	51.26	51.09	51.21
395	AMEX	IEMG	Tue, May 20, 2014	51.07	51.17	50.73	50.82
394	AMEX	IEMG	Mon, May 19, 2014	51.25	51.33	51.16	51.28
393	AMEX	IEMG	Fri, May 16, 2014	50.91	51.29	50.86	51.25
392	AMEX	IEMG	Thu, May 15, 2014	51.05	51.05	50.44	50.65
391	AMEX	IEMG	Wed, May 14, 2014	50.92	51.19	50.70	51.06
390	AMEX	IEMG	Tue, May 13, 2014	50.77	50.90	50.61	50.74
389	AMEX	IEMG	Mon, May 12, 2014	50.32	50.58	50.28	50.57
388	AMEX	IEMG	Fri, May 9, 2014	49.95	49.98	49.74	49.89
387	AMEX	IEMG	Thu, May 8, 2014	50.11	50.24	49.91	49.93
386	AMEX	IEMG	Wed, May 7, 2014	49.70	49.99	49.56	49.98
385	AMEX	IEMG	Tue, May 6, 2014	49.71	50.02	49.61	49.76
384	AMEX	IEMG	Mon, May 5, 2014	49.55	49.60	49.36	49.58
383	AMEX	IEMG	Fri, May 2, 2014	49.58	49.93	49.42	49.78
382	AMEX	IEMG	Thu, May 1, 2014	49.48	49.67	49.33	49.62
381	AMEX	IEMG	Wed, Apr 30, 2014	49.28	49.57	49.25	49.57
380	AMEX	IEMG	Tue, Apr 29, 2014	49.56	49.83	49.55	49.59
379	AMEX	IEMG	Mon, Apr 28, 2014	49.25	49.46	48.94	49.33
378	AMEX	IEMG	Fri, Apr 25, 2014	49.17	49.17	48.80	49.07
377	AMEX	IEMG	Thu, Apr 24, 2014	49.82	49.82	49.32	49.72
376	AMEX	IEMG	Wed, Apr 23, 2014	49.77	49.77	49.41	49.65
375	AMEX	IEMG	Tue, Apr 22, 2014	50.08	50.16	49.96	49.98
374	AMEX	IEMG	Mon, Apr 21, 2014	50.25	50.25	49.94	50.11
373	AMEX	IEMG	Thu, Apr 17, 2014	49.91	50.46	49.78	50.28
372	AMEX	IEMG	Wed, Apr 16, 2014	49.65	49.94	49.51	49.92
371	AMEX	IEMG	Tue, Apr 15, 2014	49.73	49.73	48.71	49.36
370	AMEX	IEMG	Mon, Apr 14, 2014	50.20	50.20	49.75	49.94
369	AMEX	IEMG	Fri, Apr 11, 2014	49.74	50.09	49.74	50.04
368	AMEX	IEMG	Thu, Apr 10, 2014	50.58	50.74	50.00	50.05
367	AMEX	IEMG	Wed, Apr 9, 2014	50.37	50.77	49.95	50.58
366	AMEX	IEMG	Tue, Apr 8, 2014	50.12	50.47	50.02	50.14
365	AMEX	IEMG	Mon, Apr 7, 2014	49.57	49.71	49.33	49.57
364	AMEX	IEMG	Fri, Apr 4, 2014	49.95	50.35	49.36	49.42
363	AMEX	IEMG	Thu, Apr 3, 2014	49.59	49.60	49.07	49.50
362	AMEX	IEMG	Wed, Apr 2, 2014	49.52	49.81	49.44	49.80
361	AMEX	IEMG	Tue, Apr 1, 2014	49.48	49.65	49.35	49.59
360	AMEX	IEMG	Mon, Mar 31, 2014	49.14	49.33	49.01	49.08
359	AMEX	IEMG	Fri, Mar 28, 2014	48.79	49.04	48.70	48.76
358	AMEX	IEMG	Thu, Mar 27, 2014	47.94	48.45	47.85	48.43
357	AMEX	IEMG	Wed, Mar 26, 2014	48.14	48.25	47.81	47.83
356	AMEX	IEMG	Tue, Mar 25, 2014	47.69	47.89	47.54	47.79
355	AMEX	IEMG	Mon, Mar 24, 2014	47.18	47.34	46.97	47.23
354	AMEX	IEMG	Fri, Mar 21, 2014	46.86	47.42	46.85	46.98
353	AMEX	IEMG	Thu, Mar 20, 2014	46.29	46.76	46.09	46.69
352	AMEX	IEMG	Wed, Mar 19, 2014	47.18	47.35	46.36	46.58
351	AMEX	IEMG	Tue, Mar 18, 2014	47.00	47.47	46.93	47.46
350	AMEX	IEMG	Mon, Mar 17, 2014	46.65	46.93	46.58	46.84
349	AMEX	IEMG	Fri, Mar 14, 2014	46.09	46.55	46.09	46.32
348	AMEX	IEMG	Thu, Mar 13, 2014	47.05	47.05	45.90	46.02
347	AMEX	IEMG	Wed, Mar 12, 2014	46.61	46.93	46.40	46.90
346	AMEX	IEMG	Tue, Mar 11, 2014	47.32	47.51	46.71	46.81
345	AMEX	IEMG	Mon, Mar 10, 2014	47.38	47.38	46.93	47.26
344	AMEX	IEMG	Fri, Mar 7, 2014	47.99	47.99	47.29	47.61
343	AMEX	IEMG	Thu, Mar 6, 2014	47.92	48.34	47.92	48.17
342	AMEX	IEMG	Wed, Mar 5, 2014	47.41	47.57	47.25	47.55
341	AMEX	IEMG	Tue, Mar 4, 2014	47.51	47.59	47.27	47.42
340	AMEX	IEMG	Mon, Mar 3, 2014	46.70	46.82	46.34	46.71
339	AMEX	IEMG	Fri, Feb 28, 2014	47.77	47.84	47.13	47.38
338	AMEX	IEMG	Thu, Feb 27, 2014	47.34	47.79	47.21	47.69
337	AMEX	IEMG	Wed, Feb 26, 2014	47.13	47.16	46.74	46.85
336	AMEX	IEMG	Tue, Feb 25, 2014	47.37	47.37	46.73	46.90
335	AMEX	IEMG	Mon, Feb 24, 2014	47.36	47.74	47.27	47.40
334	AMEX	IEMG	Fri, Feb 21, 2014	47.23	47.53	47.17	47.39
333	AMEX	IEMG	Thu, Feb 20, 2014	46.95	47.19	46.64	47.09
332	AMEX	IEMG	Wed, Feb 19, 2014	47.07	47.37	46.81	46.90
331	AMEX	IEMG	Tue, Feb 18, 2014	47.59	47.60	47.19	47.22
330	AMEX	IEMG	Fri, Feb 14, 2014	47.25	47.80	47.25	47.57
329	AMEX	IEMG	Thu, Feb 13, 2014	46.48	47.11	46.43	47.11
328	AMEX	IEMG	Wed, Feb 12, 2014	47.29	47.45	46.88	46.94
327	AMEX	IEMG	Tue, Feb 11, 2014	46.39	47.09	46.29	47.00
326	AMEX	IEMG	Mon, Feb 10, 2014	46.43	46.43	45.87	46.08
325	AMEX	IEMG	Fri, Feb 7, 2014	46.54	46.66	46.26	46.45
324	AMEX	IEMG	Thu, Feb 6, 2014	45.74	46.32	45.74	46.29
323	AMEX	IEMG	Wed, Feb 5, 2014	45.40	45.62	45.08	45.39
322	AMEX	IEMG	Tue, Feb 4, 2014	45.20	45.76	45.20	45.47
321	AMEX	IEMG	Mon, Feb 3, 2014	45.46	45.50	44.60	44.66
320	AMEX	IEMG	Fri, Jan 31, 2014	45.34	45.96	45.17	45.83
319	AMEX	IEMG	Thu, Jan 30, 2014	46.05	46.09	45.67	45.80
318	AMEX	IEMG	Wed, Jan 29, 2014	45.52	45.87	45.22	45.39
317	AMEX	IEMG	Tue, Jan 28, 2014	46.07	46.18	45.88	46.05
316	AMEX	IEMG	Mon, Jan 27, 2014	45.89	46.05	45.32	45.60
315	AMEX	IEMG	Fri, Jan 24, 2014	46.69	46.69	45.86	45.88
314	AMEX	IEMG	Thu, Jan 23, 2014	47.84	47.84	46.88	47.14
313	AMEX	IEMG	Wed, Jan 22, 2014	48.01	48.27	47.88	48.26
312	AMEX	IEMG	Tue, Jan 21, 2014	48.03	48.03	47.48	47.71
311	AMEX	IEMG	Fri, Jan 17, 2014	47.95	47.96	47.69	47.79
310	AMEX	IEMG	Thu, Jan 16, 2014	48.15	48.25	47.87	48.00
309	AMEX	IEMG	Wed, Jan 15, 2014	48.23	48.29	48.09	48.22
308	AMEX	IEMG	Tue, Jan 14, 2014	48.00	48.30	47.80	48.23
307	AMEX	IEMG	Mon, Jan 13, 2014	48.37	48.37	47.61	47.75
306	AMEX	IEMG	Fri, Jan 10, 2014	47.83	48.36	47.73	48.22
305	AMEX	IEMG	Thu, Jan 9, 2014	47.68	47.69	47.15	47.51
304	AMEX	IEMG	Wed, Jan 8, 2014	47.91	47.96	47.59	47.71
303	AMEX	IEMG	Tue, Jan 7, 2014	47.92	48.00	47.72	47.84
302	AMEX	IEMG	Mon, Jan 6, 2014	48.02	48.02	47.58	47.58
301	AMEX	IEMG	Fri, Jan 3, 2014	48.36	48.36	47.84	48.03
300	AMEX	IEMG	Thu, Jan 2, 2014	48.94	48.94	48.02	48.07
299	AMEX	IEMG	Tue, Dec 31, 2013	49.55	49.83	49.45	49.81
298	AMEX	IEMG	Mon, Dec 30, 2013	49.27	49.48	49.25	49.40
297	AMEX	IEMG	Fri, Dec 27, 2013	49.02	49.28	48.97	49.28
296	AMEX	IEMG	Thu, Dec 26, 2013	48.79	48.79	48.53	48.56
295	AMEX	IEMG	Tue, Dec 24, 2013	48.86	48.97	48.84	48.94
294	AMEX	IEMG	Mon, Dec 23, 2013	48.63	48.82	48.59	48.73
293	AMEX	IEMG	Fri, Dec 20, 2013	48.50	48.63	48.29	48.38
292	AMEX	IEMG	Thu, Dec 19, 2013	48.36	48.53	48.03	48.40
291	AMEX	IEMG	Wed, Dec 18, 2013	48.64	49.59	47.90	49.24
290	AMEX	IEMG	Tue, Dec 17, 2013	49.19	49.19	48.79	48.79
289	AMEX	IEMG	Mon, Dec 16, 2013	49.22	49.51	49.16	49.19
288	AMEX	IEMG	Fri, Dec 13, 2013	49.02	49.04	48.76	48.98
287	AMEX	IEMG	Thu, Dec 12, 2013	48.96	49.02	48.63	48.89
286	AMEX	IEMG	Wed, Dec 11, 2013	49.72	49.79	49.03	49.09
285	AMEX	IEMG	Tue, Dec 10, 2013	49.97	50.15	49.91	50.13
284	AMEX	IEMG	Mon, Dec 9, 2013	50.19	50.32	50.07	50.12
283	AMEX	IEMG	Fri, Dec 6, 2013	49.70	50.21	49.68	50.01
282	AMEX	IEMG	Thu, Dec 5, 2013	49.11	49.44	49.03	49.04
281	AMEX	IEMG	Wed, Dec 4, 2013	49.10	49.42	48.84	49.33
280	AMEX	IEMG	Tue, Dec 3, 2013	49.36	49.62	48.99	49.29
279	AMEX	IEMG	Mon, Dec 2, 2013	50.25	50.29	49.39	49.41
278	AMEX	IEMG	Fri, Nov 29, 2013	49.79	50.49	49.79	50.35
277	AMEX	IEMG	Wed, Nov 27, 2013	49.75	50.03	49.67	49.98
276	AMEX	IEMG	Tue, Nov 26, 2013	49.67	49.77	49.32	49.65
275	AMEX	IEMG	Mon, Nov 25, 2013	50.00	50.11	49.43	49.52
274	AMEX	IEMG	Fri, Nov 22, 2013	49.82	50.11	49.69	50.05
273	AMEX	IEMG	Thu, Nov 21, 2013	49.71	49.81	49.51	49.77
272	AMEX	IEMG	Wed, Nov 20, 2013	50.01	50.51	49.69	49.78
271	AMEX	IEMG	Tue, Nov 19, 2013	50.83	50.83	50.34	50.39
270	AMEX	IEMG	Mon, Nov 18, 2013	50.57	51.12	50.57	50.65
269	AMEX	IEMG	Fri, Nov 15, 2013	49.77	50.43	49.77	50.23
268	AMEX	IEMG	Thu, Nov 14, 2013	48.73	49.34	48.59	49.34
267	AMEX	IEMG	Wed, Nov 13, 2013	48.14	48.71	48.09	48.67
266	AMEX	IEMG	Tue, Nov 12, 2013	48.73	48.86	48.26	48.50
265	AMEX	IEMG	Mon, Nov 11, 2013	49.05	49.09	48.76	48.83
264	AMEX	IEMG	Fri, Nov 8, 2013	48.93	49.15	48.64	49.15
263	AMEX	IEMG	Thu, Nov 7, 2013	50.13	50.13	49.15	49.21
262	AMEX	IEMG	Wed, Nov 6, 2013	50.15	50.31	50.06	50.14
261	AMEX	IEMG	Tue, Nov 5, 2013	50.28	50.28	49.92	49.96
260	AMEX	IEMG	Mon, Nov 4, 2013	50.74	50.87	50.67	50.87
259	AMEX	IEMG	Fri, Nov 1, 2013	50.72	50.87	50.35	50.59
258	AMEX	IEMG	Thu, Oct 31, 2013	51.24	51.27	50.63	50.64
257	AMEX	IEMG	Wed, Oct 30, 2013	51.47	51.49	50.85	51.08
256	AMEX	IEMG	Tue, Oct 29, 2013	51.32	51.35	51.23	51.30
255	AMEX	IEMG	Mon, Oct 28, 2013	51.00	51.24	50.97	51.18
254	AMEX	IEMG	Fri, Oct 25, 2013	50.87	51.01	50.66	51.00
253	AMEX	IEMG	Thu, Oct 24, 2013	51.07	51.07	50.63	50.76
252	AMEX	IEMG	Wed, Oct 23, 2013	51.10	51.10	50.72	50.77
251	AMEX	IEMG	Tue, Oct 22, 2013	51.78	52.17	51.74	51.90
250	AMEX	IEMG	Mon, Oct 21, 2013	51.52	51.56	51.32	51.47
249	AMEX	IEMG	Fri, Oct 18, 2013	51.62	51.68	51.40	51.52
248	AMEX	IEMG	Thu, Oct 17, 2013	51.10	51.45	50.99	51.42
247	AMEX	IEMG	Wed, Oct 16, 2013	51.03	51.30	50.92	51.15
246	AMEX	IEMG	Tue, Oct 15, 2013	51.07	51.14	50.61	50.74
245	AMEX	IEMG	Mon, Oct 14, 2013	50.56	51.26	50.41	51.19
244	AMEX	IEMG	Fri, Oct 11, 2013	50.59	51.00	50.48	51.00
243	AMEX	IEMG	Thu, Oct 10, 2013	50.15	50.81	50.15	50.73
242	AMEX	IEMG	Wed, Oct 9, 2013	49.65	49.86	49.27	49.70
241	AMEX	IEMG	Tue, Oct 8, 2013	50.00	50.00	49.23	49.25
240	AMEX	IEMG	Mon, Oct 7, 2013	49.59	49.92	49.49	49.64
239	AMEX	IEMG	Fri, Oct 4, 2013	49.77	50.19	49.66	50.07
238	AMEX	IEMG	Thu, Oct 3, 2013	50.00	50.02	49.26	49.52
237	AMEX	IEMG	Wed, Oct 2, 2013	49.34	49.70	49.19	49.69
236	AMEX	IEMG	Tue, Oct 1, 2013	48.98	49.56	48.84	49.55
235	AMEX	IEMG	Mon, Sep 30, 2013	48.68	48.80	48.36	48.65
234	AMEX	IEMG	Fri, Sep 27, 2013	49.29	49.35	48.98	49.07
233	AMEX	IEMG	Thu, Sep 26, 2013	49.76	49.85	49.38	49.61
232	AMEX	IEMG	Wed, Sep 25, 2013	49.70	49.77	49.39	49.47
231	AMEX	IEMG	Tue, Sep 24, 2013	49.99	50.06	49.67	49.79
230	AMEX	IEMG	Mon, Sep 23, 2013	50.07	50.28	49.94	50.13
229	AMEX	IEMG	Fri, Sep 20, 2013	50.89	50.89	49.90	50.01
228	AMEX	IEMG	Thu, Sep 19, 2013	51.06	51.17	50.78	51.12
227	AMEX	IEMG	Wed, Sep 18, 2013	49.30	51.25	49.00	51.21
226	AMEX	IEMG	Tue, Sep 17, 2013	49.31	49.42	49.21	49.30
225	AMEX	IEMG	Mon, Sep 16, 2013	49.45	49.62	49.23	49.31
224	AMEX	IEMG	Fri, Sep 13, 2013	48.60	48.91	48.56	48.84
223	AMEX	IEMG	Thu, Sep 12, 2013	48.87	48.92	48.54	48.57
222	AMEX	IEMG	Wed, Sep 11, 2013	48.94	49.15	48.74	49.07
221	AMEX	IEMG	Tue, Sep 10, 2013	48.95	49.14	48.81	49.11
220	AMEX	IEMG	Mon, Sep 9, 2013	47.87	48.72	47.86	48.65
219	AMEX	IEMG	Fri, Sep 6, 2013	47.38	47.66	47.00	47.51
218	AMEX	IEMG	Thu, Sep 5, 2013	46.46	46.99	46.44	46.86
217	AMEX	IEMG	Wed, Sep 4, 2013	46.10	46.48	45.95	46.44
216	AMEX	IEMG	Tue, Sep 3, 2013	46.13	46.18	45.62	45.76
215	AMEX	IEMG	Fri, Aug 30, 2013	45.52	45.54	45.13	45.38
214	AMEX	IEMG	Thu, Aug 29, 2013	45.24	45.52	45.02	45.05
213	AMEX	IEMG	Wed, Aug 28, 2013	44.62	45.08	44.43	44.68
212	AMEX	IEMG	Tue, Aug 27, 2013	44.94	44.95	44.54	44.59
211	AMEX	IEMG	Mon, Aug 26, 2013	46.22	46.22	45.61	45.64
210	AMEX	IEMG	Fri, Aug 23, 2013	45.96	46.14	45.68	46.06
209	AMEX	IEMG	Thu, Aug 22, 2013	45.30	45.63	45.30	45.57
208	AMEX	IEMG	Wed, Aug 21, 2013	45.48	45.55	44.80	44.91
207	AMEX	IEMG	Tue, Aug 20, 2013	45.96	46.21	45.81	45.99
206	AMEX	IEMG	Mon, Aug 19, 2013	46.61	46.63	46.00	46.00
205	AMEX	IEMG	Fri, Aug 16, 2013	47.29	47.35	46.79	46.87
204	AMEX	IEMG	Thu, Aug 15, 2013	47.20	47.32	46.78	47.16
203	AMEX	IEMG	Wed, Aug 14, 2013	47.83	47.83	47.68	47.73
202	AMEX	IEMG	Tue, Aug 13, 2013	47.51	47.75	47.39	47.59
201	AMEX	IEMG	Mon, Aug 12, 2013	47.25	47.51	47.14	47.33
200	AMEX	IEMG	Fri, Aug 9, 2013	46.96	47.21	46.88	47.02
199	AMEX	IEMG	Thu, Aug 8, 2013	46.70	47.02	46.29	46.89
198	AMEX	IEMG	Wed, Aug 7, 2013	46.19	46.28	46.02	46.06
197	AMEX	IEMG	Tue, Aug 6, 2013	46.87	46.87	46.41	46.55
196	AMEX	IEMG	Mon, Aug 5, 2013	47.19	47.21	46.90	47.07
195	AMEX	IEMG	Fri, Aug 2, 2013	47.15	47.54	47.13	47.36
194	AMEX	IEMG	Thu, Aug 1, 2013	47.01	47.40	46.94	47.28
193	AMEX	IEMG	Wed, Jul 31, 2013	46.54	46.99	46.29	46.54
192	AMEX	IEMG	Tue, Jul 30, 2013	47.15	47.15	46.75	46.83
191	AMEX	IEMG	Mon, Jul 29, 2013	47.12	47.14	46.90	46.96
190	AMEX	IEMG	Fri, Jul 26, 2013	47.39	47.57	47.06	47.53
189	AMEX	IEMG	Thu, Jul 25, 2013	47.29	47.62	47.20	47.60
188	AMEX	IEMG	Wed, Jul 24, 2013	47.82	47.82	47.10	47.26
187	AMEX	IEMG	Tue, Jul 23, 2013	47.80	47.94	47.64	47.78
186	AMEX	IEMG	Mon, Jul 22, 2013	47.00	47.41	46.89	47.28
185	AMEX	IEMG	Fri, Jul 19, 2013	46.98	46.98	46.77	46.92
184	AMEX	IEMG	Thu, Jul 18, 2013	47.24	47.36	47.00	47.08
183	AMEX	IEMG	Wed, Jul 17, 2013	47.54	47.54	47.36	47.47
182	AMEX	IEMG	Tue, Jul 16, 2013	47.06	47.15	46.79	47.13
181	AMEX	IEMG	Mon, Jul 15, 2013	46.76	47.16	46.76	47.02
180	AMEX	IEMG	Fri, Jul 12, 2013	46.50	46.53	46.29	46.41
179	AMEX	IEMG	Thu, Jul 11, 2013	46.41	46.90	46.24	46.87
178	AMEX	IEMG	Wed, Jul 10, 2013	45.06	45.29	44.87	44.92
177	AMEX	IEMG	Tue, Jul 9, 2013	45.25	45.33	44.97	45.24
176	AMEX	IEMG	Mon, Jul 8, 2013	44.75	45.09	44.69	44.74
175	AMEX	IEMG	Fri, Jul 5, 2013	45.14	45.36	44.39	44.75
174	AMEX	IEMG	Wed, Jul 3, 2013	44.98	45.34	44.80	45.11
173	AMEX	IEMG	Tue, Jul 2, 2013	46.04	46.27	45.15	45.42
172	AMEX	IEMG	Mon, Jul 1, 2013	46.30	46.40	45.99	46.08
171	AMEX	IEMG	Fri, Jun 28, 2013	45.49	46.09	45.34	46.06
170	AMEX	IEMG	Thu, Jun 27, 2013	45.38	45.74	45.37	45.64
169	AMEX	IEMG	Wed, Jun 26, 2013	44.82	45.41	44.82	45.31
168	AMEX	IEMG	Tue, Jun 25, 2013	44.55	44.67	44.02	44.63
167	AMEX	IEMG	Mon, Jun 24, 2013	43.83	44.16	43.21	43.94
166	AMEX	IEMG	Fri, Jun 21, 2013	44.78	44.90	44.00	44.73
165	AMEX	IEMG	Thu, Jun 20, 2013	45.21	45.21	43.68	44.09
164	AMEX	IEMG	Wed, Jun 19, 2013	47.15	47.29	46.09	46.10
163	AMEX	IEMG	Tue, Jun 18, 2013	47.24	47.51	47.14	47.41
162	AMEX	IEMG	Mon, Jun 17, 2013	47.45	47.61	47.10	47.32
161	AMEX	IEMG	Fri, Jun 14, 2013	47.52	47.56	46.80	46.89
160	AMEX	IEMG	Thu, Jun 13, 2013	46.80	47.65	46.70	47.62
159	AMEX	IEMG	Wed, Jun 12, 2013	47.54	47.54	46.71	46.85
158	AMEX	IEMG	Tue, Jun 11, 2013	47.11	47.44	46.90	47.15
157	AMEX	IEMG	Mon, Jun 10, 2013	48.32	48.32	47.88	47.98
156	AMEX	IEMG	Fri, Jun 7, 2013	48.65	48.90	48.34	48.59
155	AMEX	IEMG	Thu, Jun 6, 2013	48.50	48.93	48.30	48.93
154	AMEX	IEMG	Wed, Jun 5, 2013	49.32	49.32	48.55	48.57
153	AMEX	IEMG	Tue, Jun 4, 2013	49.88	49.91	49.20	49.39
152	AMEX	IEMG	Mon, Jun 3, 2013	49.46	49.97	49.15	49.92
151	AMEX	IEMG	Fri, May 31, 2013	49.90	49.90	49.22	49.22
150	AMEX	IEMG	Thu, May 30, 2013	50.22	50.51	50.13	50.20
149	AMEX	IEMG	Wed, May 29, 2013	50.59	50.62	50.23	50.30
148	AMEX	IEMG	Tue, May 28, 2013	51.25	51.25	50.74	50.75
147	AMEX	IEMG	Fri, May 24, 2013	50.62	50.62	50.24	50.54
146	AMEX	IEMG	Thu, May 23, 2013	50.58	50.94	50.28	50.87
145	AMEX	IEMG	Wed, May 22, 2013	51.93	52.28	51.11	51.27
144	AMEX	IEMG	Tue, May 21, 2013	51.77	52.00	51.49	51.85
143	AMEX	IEMG	Mon, May 20, 2013	51.67	51.84	51.64	51.83
142	AMEX	IEMG	Fri, May 17, 2013	51.67	51.75	51.52	51.67
141	AMEX	IEMG	Thu, May 16, 2013	51.68	51.85	51.48	51.51
140	AMEX	IEMG	Wed, May 15, 2013	51.56	51.71	51.44	51.68
139	AMEX	IEMG	Tue, May 14, 2013	51.57	51.80	51.51	51.64
138	AMEX	IEMG	Mon, May 13, 2013	51.59	51.59	51.37	51.43
137	AMEX	IEMG	Fri, May 10, 2013	51.86	51.92	51.55	51.77
136	AMEX	IEMG	Thu, May 9, 2013	52.56	52.56	52.00	52.14
135	AMEX	IEMG	Wed, May 8, 2013	52.39	52.62	52.39	52.55
134	AMEX	IEMG	Tue, May 7, 2013	52.10	52.26	51.90	52.20
133	AMEX	IEMG	Mon, May 6, 2013	51.82	51.85	51.65	51.80
132	AMEX	IEMG	Fri, May 3, 2013	51.71	52.03	51.69	51.79
131	AMEX	IEMG	Thu, May 2, 2013	51.15	51.42	51.12	51.36
130	AMEX	IEMG	Wed, May 1, 2013	51.55	51.55	50.85	50.95
129	AMEX	IEMG	Tue, Apr 30, 2013	50.97	51.56	50.83	51.47
128	AMEX	IEMG	Mon, Apr 29, 2013	50.75	51.00	50.60	50.85
127	AMEX	IEMG	Fri, Apr 26, 2013	50.62	50.62	50.20	50.35
126	AMEX	IEMG	Thu, Apr 25, 2013	50.70	50.92	50.56	50.71
125	AMEX	IEMG	Wed, Apr 24, 2013	50.15	50.52	50.15	50.34
124	AMEX	IEMG	Tue, Apr 23, 2013	49.89	50.24	49.85	50.16
123	AMEX	IEMG	Mon, Apr 22, 2013	49.87	49.95	49.57	49.94
122	AMEX	IEMG	Fri, Apr 19, 2013	49.66	49.77	49.54	49.71
121	AMEX	IEMG	Thu, Apr 18, 2013	49.36	49.36	48.82	49.00
120	AMEX	IEMG	Wed, Apr 17, 2013	49.35	49.35	48.70	48.96
119	AMEX	IEMG	Tue, Apr 16, 2013	49.72	49.77	49.39	49.71
118	AMEX	IEMG	Mon, Apr 15, 2013	49.56	49.56	48.62	48.62
117	AMEX	IEMG	Fri, Apr 12, 2013	50.11	50.11	49.54	49.89
116	AMEX	IEMG	Thu, Apr 11, 2013	50.56	50.63	50.36	50.49
115	AMEX	IEMG	Wed, Apr 10, 2013	50.40	50.69	50.31	50.49
114	AMEX	IEMG	Tue, Apr 9, 2013	49.71	50.24	49.53	50.00
113	AMEX	IEMG	Mon, Apr 8, 2013	49.22	49.59	49.17	49.56
112	AMEX	IEMG	Fri, Apr 5, 2013	48.96	49.63	48.77	49.54
111	AMEX	IEMG	Thu, Apr 4, 2013	49.75	49.86	49.38	49.66
110	AMEX	IEMG	Wed, Apr 3, 2013	50.33	50.33	49.66	49.79
109	AMEX	IEMG	Tue, Apr 2, 2013	50.51	50.55	50.28	50.33
108	AMEX	IEMG	Mon, Apr 1, 2013	50.79	50.79	50.25	50.29
107	AMEX	IEMG	Thu, Mar 28, 2013	50.63	50.79	50.48	50.76
106	AMEX	IEMG	Wed, Mar 27, 2013	50.15	50.69	50.15	50.67
105	AMEX	IEMG	Tue, Mar 26, 2013	50.35	50.58	50.35	50.57
104	AMEX	IEMG	Mon, Mar 25, 2013	50.25	50.34	49.77	49.91
103	AMEX	IEMG	Fri, Mar 22, 2013	50.01	50.02	49.82	49.97
102	AMEX	IEMG	Thu, Mar 21, 2013	50.11	50.15	49.77	49.81
101	AMEX	IEMG	Wed, Mar 20, 2013	50.45	50.45	50.25	50.33
100	AMEX	IEMG	Tue, Mar 19, 2013	50.29	50.42	49.71	49.97
99	AMEX	IEMG	Mon, Mar 18, 2013	50.49	50.62	50.30	50.36
98	AMEX	IEMG	Fri, Mar 15, 2013	51.14	51.14	50.90	50.93
97	AMEX	IEMG	Thu, Mar 14, 2013	51.41	51.47	51.20	51.37
96	AMEX	IEMG	Wed, Mar 13, 2013	51.51	51.51	51.12	51.14
95	AMEX	IEMG	Tue, Mar 12, 2013	51.87	51.91	51.45	51.55
94	AMEX	IEMG	Mon, Mar 11, 2013	52.13	52.14	51.93	52.08
93	AMEX	IEMG	Fri, Mar 8, 2013	52.27	52.39	52.00	52.32
92	AMEX	IEMG	Thu, Mar 7, 2013	51.89	51.99	51.72	51.93
91	AMEX	IEMG	Wed, Mar 6, 2013	51.88	51.88	51.62	51.79
90	AMEX	IEMG	Tue, Mar 5, 2013	51.58	51.75	51.50	51.56
89	AMEX	IEMG	Mon, Mar 4, 2013	51.12	51.12	50.77	51.06
88	AMEX	IEMG	Fri, Mar 1, 2013	51.39	51.50	51.04	51.41
87	AMEX	IEMG	Thu, Feb 28, 2013	51.54	51.67	51.28	51.28
86	AMEX	IEMG	Wed, Feb 27, 2013	51.10	51.62	51.08	51.55
85	AMEX	IEMG	Tue, Feb 26, 2013	51.07	51.12	50.73	51.07
84	AMEX	IEMG	Mon, Feb 25, 2013	51.75	51.80	50.69	50.77
83	AMEX	IEMG	Fri, Feb 22, 2013	51.27	51.49	51.22	51.43
82	AMEX	IEMG	Thu, Feb 21, 2013	51.42	51.48	50.92	51.15
81	AMEX	IEMG	Wed, Feb 20, 2013	52.25	52.31	51.61	51.64
80	AMEX	IEMG	Tue, Feb 19, 2013	52.14	52.25	52.02	52.02
79	AMEX	IEMG	Fri, Feb 15, 2013	52.30	52.30	51.96	52.05
78	AMEX	IEMG	Thu, Feb 14, 2013	52.05	52.21	51.96	52.20
77	AMEX	IEMG	Wed, Feb 13, 2013	52.32	52.32	52.05	52.17
76	AMEX	IEMG	Tue, Feb 12, 2013	51.89	52.07	51.65	51.90
75	AMEX	IEMG	Mon, Feb 11, 2013	51.81	51.88	51.62	51.83
74	AMEX	IEMG	Fri, Feb 8, 2013	51.77	51.93	51.72	51.93
73	AMEX	IEMG	Thu, Feb 7, 2013	51.91	51.91	51.34	51.54
72	AMEX	IEMG	Wed, Feb 6, 2013	51.76	51.94	51.60	51.93
71	AMEX	IEMG	Tue, Feb 5, 2013	52.15	52.17	51.92	52.03
70	AMEX	IEMG	Mon, Feb 4, 2013	52.17	52.24	51.65	51.78
69	AMEX	IEMG	Fri, Feb 1, 2013	52.43	52.58	52.23	52.45
68	AMEX	IEMG	Thu, Jan 31, 2013	52.17	52.17	51.97	52.08
67	AMEX	IEMG	Wed, Jan 30, 2013	52.22	52.23	52.03	52.03
66	AMEX	IEMG	Tue, Jan 29, 2013	51.94	52.40	51.94	52.32
65	AMEX	IEMG	Mon, Jan 28, 2013	52.04	52.04	51.62	51.72
64	AMEX	IEMG	Fri, Jan 25, 2013	52.20	52.20	51.88	52.13
63	AMEX	IEMG	Thu, Jan 24, 2013	52.47	52.61	52.21	52.28
62	AMEX	IEMG	Wed, Jan 23, 2013	52.64	52.64	52.31	52.43
61	AMEX	IEMG	Tue, Jan 22, 2013	52.75	52.75	52.53	52.70
60	AMEX	IEMG	Fri, Jan 18, 2013	52.75	52.84	52.57	52.77
59	AMEX	IEMG	Thu, Jan 17, 2013	52.65	52.88	52.54	52.76
58	AMEX	IEMG	Wed, Jan 16, 2013	52.22	52.45	52.06	52.40
57	AMEX	IEMG	Tue, Jan 15, 2013	52.50	52.50	52.29	52.41
56	AMEX	IEMG	Mon, Jan 14, 2013	52.86	52.86	52.48	52.70
55	AMEX	IEMG	Fri, Jan 11, 2013	52.60	52.60	52.36	52.49
54	AMEX	IEMG	Thu, Jan 10, 2013	52.95	53.50	52.59	52.92
53	AMEX	IEMG	Wed, Jan 9, 2013	52.57	52.57	52.38	52.54
52	AMEX	IEMG	Tue, Jan 8, 2013	52.39	52.44	52.07	52.28
51	AMEX	IEMG	Mon, Jan 7, 2013	52.72	52.72	52.49	52.65
50	AMEX	IEMG	Fri, Jan 4, 2013	52.77	52.99	52.60	52.95
49	AMEX	IEMG	Thu, Jan 3, 2013	52.85	53.27	52.79	52.92
48	AMEX	IEMG	Wed, Jan 2, 2013	52.91	53.26	52.87	53.25
47	AMEX	IEMG	Mon, Dec 31, 2012	51.68	52.32	51.53	52.20
46	AMEX	IEMG	Fri, Dec 28, 2012	51.68	51.68	51.25	51.40
45	AMEX	IEMG	Thu, Dec 27, 2012	51.05	51.37	50.91	51.30
44	AMEX	IEMG	Wed, Dec 26, 2012	51.16	51.21	51.01	51.05
43	AMEX	IEMG	Mon, Dec 24, 2012	50.88	50.88	50.57	50.66
42	AMEX	IEMG	Fri, Dec 21, 2012	50.74	50.89	50.56	50.68
41	AMEX	IEMG	Thu, Dec 20, 2012	51.27	51.46	51.03	51.45
40	AMEX	IEMG	Wed, Dec 19, 2012	51.34	51.43	51.13	51.19
39	AMEX	IEMG	Tue, Dec 18, 2012	50.74	51.23	50.54	51.19
38	AMEX	IEMG	Mon, Dec 17, 2012	50.78	50.91	50.72	50.82
37	AMEX	IEMG	Fri, Dec 14, 2012	50.72	50.85	50.61	50.77
36	AMEX	IEMG	Thu, Dec 13, 2012	50.71	50.83	50.42	50.55
35	AMEX	IEMG	Wed, Dec 12, 2012	50.77	51.06	50.63	50.71
34	AMEX	IEMG	Tue, Dec 11, 2012	50.44	50.67	50.43	50.60
33	AMEX	IEMG	Mon, Dec 10, 2012	50.11	50.46	50.11	50.45
32	AMEX	IEMG	Fri, Dec 7, 2012	50.27	50.27	49.92	50.16
31	AMEX	IEMG	Thu, Dec 6, 2012	49.85	49.98	49.73	49.96
30	AMEX	IEMG	Wed, Dec 5, 2012	49.67	49.89	49.55	49.67
29	AMEX	IEMG	Tue, Dec 4, 2012	49.30	49.39	49.18	49.21
28	AMEX	IEMG	Mon, Dec 3, 2012	49.29	49.29	49.05	49.07
27	AMEX	IEMG	Fri, Nov 30, 2012	49.06	49.10	49.00	49.00
26	AMEX	IEMG	Thu, Nov 29, 2012	48.99	49.13	48.86	49.08
25	AMEX	IEMG	Wed, Nov 28, 2012	48.20	48.73	48.00	48.71
24	AMEX	IEMG	Tue, Nov 27, 2012	48.65	48.76	48.39	48.39
23	AMEX	IEMG	Mon, Nov 26, 2012	48.72	48.75	48.56	48.75
22	AMEX	IEMG	Fri, Nov 23, 2012	48.65	48.78	48.54	48.78
21	AMEX	IEMG	Wed, Nov 21, 2012	47.89	48.03	47.80	47.99
20	AMEX	IEMG	Tue, Nov 20, 2012	47.93	48.08	47.85	48.06
19	AMEX	IEMG	Mon, Nov 19, 2012	47.94	48.23	47.94	48.23
18	AMEX	IEMG	Fri, Nov 16, 2012	47.40	47.51	47.00	47.51
17	AMEX	IEMG	Thu, Nov 15, 2012	47.31	47.48	47.23	47.40
16	AMEX	IEMG	Wed, Nov 14, 2012	47.98	47.98	47.23	47.23
15	AMEX	IEMG	Tue, Nov 13, 2012	47.76	48.04	47.74	47.83
14	AMEX	IEMG	Mon, Nov 12, 2012	48.39	48.47	48.26	48.32
13	AMEX	IEMG	Fri, Nov 9, 2012	48.05	48.57	48.05	48.26
12	AMEX	IEMG	Thu, Nov 8, 2012	48.68	48.79	48.05	48.06
11	AMEX	IEMG	Wed, Nov 7, 2012	48.80	48.90	48.31	48.55
10	AMEX	IEMG	Tue, Nov 6, 2012	49.17	49.39	48.99	49.27
9	AMEX	IEMG	Mon, Nov 5, 2012	48.59	48.95	48.55	48.93
8	AMEX	IEMG	Fri, Nov 2, 2012	49.19	49.19	48.56	48.56
7	AMEX	IEMG	Thu, Nov 1, 2012	48.59	49.00	48.59	49.00
6	AMEX	IEMG	Wed, Oct 31, 2012	48.61	48.61	48.04	48.23
5	AMEX	IEMG	Fri, Oct 26, 2012	48.24	48.36	48.04	48.19
4	AMEX	IEMG	Thu, Oct 25, 2012	48.76	48.84	48.41	48.54
3	AMEX	IEMG	Wed, Oct 24, 2012	48.56	48.62	48.22	48.22
2	AMEX	IEMG	Tue, Oct 23, 2012	48.42	48.48	47.98	48.14
1	AMEX	IEMG	Mon, Oct 22, 2012	49.23	49.32	48.93	49.11
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core MSCI Emerging Markets ETF AMEX:IEMG 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