iShares Emerging Markets Equity Factor ETF AMEX:EMGF Historical Prices

Below are the 1787 trading days of historical prices for EMGF.

#	Exchange	Symbol	Date	Open	High	Low	Close
1787	AMEX	EMGF	Tue, Jan 17, 2023	43.71	43.77	43.55	43.73
1786	AMEX	EMGF	Fri, Jan 13, 2023	43.58	43.80	43.52	43.73
1785	AMEX	EMGF	Thu, Jan 12, 2023	43.44	43.62	43.10	43.57
1784	AMEX	EMGF	Wed, Jan 11, 2023	43.04	43.35	42.99	43.33
1783	AMEX	EMGF	Tue, Jan 10, 2023	42.97	43.20	42.87	43.20
1782	AMEX	EMGF	Mon, Jan 9, 2023	43.16	43.27	42.95	42.95
1781	AMEX	EMGF	Fri, Jan 6, 2023	42.22	42.84	42.21	42.78
1780	AMEX	EMGF	Thu, Jan 5, 2023	41.80	42.05	41.80	41.89
1779	AMEX	EMGF	Wed, Jan 4, 2023	41.72	42.14	41.64	42.10
1778	AMEX	EMGF	Tue, Jan 3, 2023	41.58	41.76	41.37	41.46
1777	AMEX	EMGF	Fri, Dec 30, 2022	41.31	41.46	40.96	41.04
1776	AMEX	EMGF	Thu, Dec 29, 2022	41.41	41.65	41.38	41.51
1775	AMEX	EMGF	Wed, Dec 28, 2022	41.35	41.48	41.01	41.09
1774	AMEX	EMGF	Tue, Dec 27, 2022	41.18	41.58	41.16	41.52
1773	AMEX	EMGF	Fri, Dec 23, 2022	40.67	40.75	40.50	40.64
1772	AMEX	EMGF	Thu, Dec 22, 2022	40.86	40.96	40.49	40.76
1771	AMEX	EMGF	Wed, Dec 21, 2022	40.66	41.16	40.64	41.16
1770	AMEX	EMGF	Tue, Dec 20, 2022	40.59	40.92	40.59	40.76
1769	AMEX	EMGF	Mon, Dec 19, 2022	40.90	40.90	40.66	40.71
1768	AMEX	EMGF	Fri, Dec 16, 2022	40.82	40.90	40.68	40.68
1767	AMEX	EMGF	Thu, Dec 15, 2022	41.10	41.13	40.59	40.63
1766	AMEX	EMGF	Wed, Dec 14, 2022	41.23	41.54	41.17	41.27
1765	AMEX	EMGF	Tue, Dec 13, 2022	41.58	41.64	41.06	41.11
1764	AMEX	EMGF	Mon, Dec 12, 2022	42.07	42.19	41.80	40.82
1763	AMEX	EMGF	Fri, Dec 9, 2022	42.21	42.40	41.99	42.08
1762	AMEX	EMGF	Thu, Dec 8, 2022	42.25	42.48	42.21	42.29
1761	AMEX	EMGF	Wed, Dec 7, 2022	42.10	42.20	41.99	42.04
1760	AMEX	EMGF	Tue, Dec 6, 2022	42.42	42.55	42.24	42.32
1759	AMEX	EMGF	Mon, Dec 5, 2022	42.77	42.78	42.31	42.40
1758	AMEX	EMGF	Fri, Dec 2, 2022	42.52	43.11	42.52	42.99
1757	AMEX	EMGF	Thu, Dec 1, 2022	43.14	43.22	42.82	43.01
1756	AMEX	EMGF	Wed, Nov 30, 2022	42.98	43.31	42.68	43.31
1755	AMEX	EMGF	Tue, Nov 29, 2022	42.06	42.23	42.01	42.06
1754	AMEX	EMGF	Mon, Nov 28, 2022	41.45	41.80	41.44	41.47
1753	AMEX	EMGF	Fri, Nov 25, 2022	41.72	41.72	41.55	41.59
1752	AMEX	EMGF	Wed, Nov 23, 2022	41.42	41.80	41.42	41.78
1751	AMEX	EMGF	Tue, Nov 22, 2022	41.26	41.47	41.26	41.40
1750	AMEX	EMGF	Mon, Nov 21, 2022	41.08	41.25	41.02	41.16
1749	AMEX	EMGF	Fri, Nov 18, 2022	41.55	41.59	41.35	41.47
1748	AMEX	EMGF	Thu, Nov 17, 2022	41.09	41.85	41.09	41.85
1747	AMEX	EMGF	Wed, Nov 16, 2022	42.10	42.10	41.73	41.87
1746	AMEX	EMGF	Tue, Nov 15, 2022	42.84	42.89	42.33	42.53
1745	AMEX	EMGF	Mon, Nov 14, 2022	42.09	42.27	41.87	42.05
1744	AMEX	EMGF	Fri, Nov 11, 2022	41.93	42.22	41.86	42.10
1743	AMEX	EMGF	Thu, Nov 10, 2022	41.15	41.56	41.05	41.47
1742	AMEX	EMGF	Wed, Nov 9, 2022	40.59	40.68	40.19	40.28
1741	AMEX	EMGF	Tue, Nov 8, 2022	40.59	40.88	40.48	40.78
1740	AMEX	EMGF	Mon, Nov 7, 2022	40.74	40.74	40.37	40.43
1739	AMEX	EMGF	Fri, Nov 4, 2022	40.22	40.34	39.80	40.32
1738	AMEX	EMGF	Thu, Nov 3, 2022	38.37	38.88	38.32	38.79
1737	AMEX	EMGF	Wed, Nov 2, 2022	38.79	39.27	38.45	38.53
1736	AMEX	EMGF	Tue, Nov 1, 2022	38.93	39.05	38.62	38.86
1735	AMEX	EMGF	Mon, Oct 31, 2022	37.95	38.23	37.93	38.04
1734	AMEX	EMGF	Fri, Oct 28, 2022	38.26	38.64	38.21	38.64
1733	AMEX	EMGF	Thu, Oct 27, 2022	39.02	39.19	38.79	38.89
1732	AMEX	EMGF	Wed, Oct 26, 2022	38.61	39.28	38.61	39.09
1731	AMEX	EMGF	Tue, Oct 25, 2022	38.36	38.70	38.35	38.68
1730	AMEX	EMGF	Mon, Oct 24, 2022	37.99	38.26	37.83	38.13
1729	AMEX	EMGF	Fri, Oct 21, 2022	38.92	39.55	38.90	39.55
1728	AMEX	EMGF	Thu, Oct 20, 2022	39.07	39.56	39.00	39.10
1727	AMEX	EMGF	Wed, Oct 19, 2022	38.77	39.00	38.59	38.63
1726	AMEX	EMGF	Tue, Oct 18, 2022	39.44	39.45	38.92	39.08
1725	AMEX	EMGF	Mon, Oct 17, 2022	38.90	39.23	38.90	39.07
1724	AMEX	EMGF	Fri, Oct 14, 2022	38.89	38.95	38.19	38.25
1723	AMEX	EMGF	Thu, Oct 13, 2022	37.54	38.80	37.51	38.78
1722	AMEX	EMGF	Wed, Oct 12, 2022	38.43	38.53	38.32	38.42
1721	AMEX	EMGF	Tue, Oct 11, 2022	38.49	38.71	38.20	38.29
1720	AMEX	EMGF	Mon, Oct 10, 2022	39.02	39.02	38.69	38.72
1719	AMEX	EMGF	Fri, Oct 7, 2022	39.56	39.60	39.09	39.16
1718	AMEX	EMGF	Thu, Oct 6, 2022	39.96	40.12	39.89	39.97
1717	AMEX	EMGF	Wed, Oct 5, 2022	39.97	40.32	39.80	40.10
1716	AMEX	EMGF	Tue, Oct 4, 2022	39.74	40.23	39.74	40.12
1715	AMEX	EMGF	Mon, Oct 3, 2022	38.52	39.07	38.51	38.99
1714	AMEX	EMGF	Fri, Sep 30, 2022	38.46	38.76	38.38	38.43
1713	AMEX	EMGF	Thu, Sep 29, 2022	38.75	38.77	38.36	38.59
1712	AMEX	EMGF	Wed, Sep 28, 2022	38.93	39.56	38.84	39.44
1711	AMEX	EMGF	Tue, Sep 27, 2022	39.56	39.56	39.00	39.09
1710	AMEX	EMGF	Mon, Sep 26, 2022	39.33	39.47	39.00	39.17
1709	AMEX	EMGF	Fri, Sep 23, 2022	40.18	40.18	39.73	39.90
1708	AMEX	EMGF	Thu, Sep 22, 2022	41.03	41.14	40.84	40.87
1707	AMEX	EMGF	Wed, Sep 21, 2022	41.40	41.57	41.00	41.05
1706	AMEX	EMGF	Tue, Sep 20, 2022	41.71	41.83	41.49	41.71
1705	AMEX	EMGF	Mon, Sep 19, 2022	41.50	41.80	41.46	41.79
1704	AMEX	EMGF	Fri, Sep 16, 2022	41.77	41.89	41.61	41.83
1703	AMEX	EMGF	Thu, Sep 15, 2022	42.22	42.37	42.00	42.09
1702	AMEX	EMGF	Wed, Sep 14, 2022	42.68	42.71	42.45	42.57
1701	AMEX	EMGF	Tue, Sep 13, 2022	42.78	42.89	42.18	42.26
1700	AMEX	EMGF	Mon, Sep 12, 2022	43.29	43.58	43.26	43.47
1699	AMEX	EMGF	Fri, Sep 9, 2022	42.91	43.13	42.91	43.04
1698	AMEX	EMGF	Thu, Sep 8, 2022	42.51	42.58	42.16	42.56
1697	AMEX	EMGF	Wed, Sep 7, 2022	42.39	42.89	42.37	42.88
1696	AMEX	EMGF	Tue, Sep 6, 2022	42.82	42.82	42.40	42.52
1695	AMEX	EMGF	Fri, Sep 2, 2022	42.74	43.01	42.42	42.48
1694	AMEX	EMGF	Thu, Sep 1, 2022	42.86	42.92	42.55	42.86
1693	AMEX	EMGF	Wed, Aug 31, 2022	43.30	43.39	43.05	43.07
1692	AMEX	EMGF	Tue, Aug 30, 2022	43.55	43.55	42.89	43.05
1691	AMEX	EMGF	Mon, Aug 29, 2022	43.47	43.56	43.27	43.31
1690	AMEX	EMGF	Fri, Aug 26, 2022	44.30	44.34	43.44	43.46
1689	AMEX	EMGF	Thu, Aug 25, 2022	43.60	44.03	43.51	44.02
1688	AMEX	EMGF	Wed, Aug 24, 2022	43.09	43.46	43.03	43.30
1687	AMEX	EMGF	Tue, Aug 23, 2022	43.28	43.41	43.21	43.33
1686	AMEX	EMGF	Mon, Aug 22, 2022	43.22	43.23	43.07	43.09
1685	AMEX	EMGF	Fri, Aug 19, 2022	43.42	43.51	43.26	43.32
1684	AMEX	EMGF	Thu, Aug 18, 2022	43.68	43.83	43.45	43.59
1683	AMEX	EMGF	Wed, Aug 17, 2022	43.88	44.03	43.75	43.89
1682	AMEX	EMGF	Tue, Aug 16, 2022	43.83	44.07	43.83	43.98
1681	AMEX	EMGF	Mon, Aug 15, 2022	43.85	43.96	43.75	43.82
1680	AMEX	EMGF	Fri, Aug 12, 2022	43.91	44.19	43.81	44.14
1679	AMEX	EMGF	Thu, Aug 11, 2022	43.85	44.13	43.55	43.69
1678	AMEX	EMGF	Wed, Aug 10, 2022	43.37	43.60	43.23	43.53
1677	AMEX	EMGF	Tue, Aug 9, 2022	43.16	43.21	42.94	43.02
1676	AMEX	EMGF	Mon, Aug 8, 2022	43.18	43.42	43.16	43.26
1675	AMEX	EMGF	Fri, Aug 5, 2022	42.75	43.08	42.66	43.01
1674	AMEX	EMGF	Thu, Aug 4, 2022	42.93	43.05	42.83	43.05
1673	AMEX	EMGF	Wed, Aug 3, 2022	42.63	42.83	42.45	42.80
1672	AMEX	EMGF	Tue, Aug 2, 2022	42.54	42.95	42.37	42.58
1671	AMEX	EMGF	Mon, Aug 1, 2022	42.81	43.07	42.61	42.83
1670	AMEX	EMGF	Fri, Jul 29, 2022	42.87	43.17	42.74	43.17
1669	AMEX	EMGF	Thu, Jul 28, 2022	43.12	43.17	42.65	43.07
1668	AMEX	EMGF	Wed, Jul 27, 2022	42.53	43.15	42.53	42.94
1667	AMEX	EMGF	Tue, Jul 26, 2022	42.58	42.70	42.23	42.27
1666	AMEX	EMGF	Mon, Jul 25, 2022	42.78	42.83	42.63	42.78
1665	AMEX	EMGF	Fri, Jul 22, 2022	42.83	42.95	42.35	42.46
1664	AMEX	EMGF	Thu, Jul 21, 2022	42.75	43.16	42.72	43.06
1663	AMEX	EMGF	Wed, Jul 20, 2022	42.61	42.79	42.49	42.73
1662	AMEX	EMGF	Tue, Jul 19, 2022	42.62	42.88	42.62	42.88
1661	AMEX	EMGF	Mon, Jul 18, 2022	42.42	42.47	41.98	42.09
1660	AMEX	EMGF	Fri, Jul 15, 2022	41.54	41.85	41.30	41.78
1659	AMEX	EMGF	Thu, Jul 14, 2022	41.36	41.65	41.16	41.59
1658	AMEX	EMGF	Wed, Jul 13, 2022	41.41	41.99	41.36	41.83
1657	AMEX	EMGF	Tue, Jul 12, 2022	41.80	42.13	41.80	41.88
1656	AMEX	EMGF	Mon, Jul 11, 2022	41.93	42.15	41.81	41.95
1655	AMEX	EMGF	Fri, Jul 8, 2022	42.67	42.92	42.50	42.68
1654	AMEX	EMGF	Thu, Jul 7, 2022	42.57	42.84	42.57	42.77
1653	AMEX	EMGF	Wed, Jul 6, 2022	41.83	42.07	41.59	41.91
1652	AMEX	EMGF	Tue, Jul 5, 2022	41.80	42.15	41.55	42.11
1651	AMEX	EMGF	Fri, Jul 1, 2022	42.66	42.80	42.30	42.76
1650	AMEX	EMGF	Thu, Jun 30, 2022	42.49	43.02	42.35	42.92
1649	AMEX	EMGF	Wed, Jun 29, 2022	43.33	43.33	43.02	43.16
1648	AMEX	EMGF	Tue, Jun 28, 2022	43.83	43.98	43.36	43.36
1647	AMEX	EMGF	Mon, Jun 27, 2022	43.35	43.49	43.19	43.29
1646	AMEX	EMGF	Fri, Jun 24, 2022	42.58	43.00	42.58	43.00
1645	AMEX	EMGF	Thu, Jun 23, 2022	42.34	42.50	42.02	42.31
1644	AMEX	EMGF	Wed, Jun 22, 2022	42.26	42.62	42.23	42.36
1643	AMEX	EMGF	Tue, Jun 21, 2022	43.08	43.35	43.05	43.25
1642	AMEX	EMGF	Fri, Jun 17, 2022	42.83	43.01	42.50	42.74
1641	AMEX	EMGF	Thu, Jun 16, 2022	42.93	43.00	42.55	42.72
1640	AMEX	EMGF	Wed, Jun 15, 2022	43.92	44.38	43.56	44.09
1639	AMEX	EMGF	Tue, Jun 14, 2022	43.65	43.82	43.42	43.70
1638	AMEX	EMGF	Mon, Jun 13, 2022	43.82	43.82	43.07	43.17
1637	AMEX	EMGF	Fri, Jun 10, 2022	44.92	44.98	44.46	44.47
1636	AMEX	EMGF	Thu, Jun 9, 2022	45.66	45.76	45.04	45.04
1635	AMEX	EMGF	Wed, Jun 8, 2022	46.48	46.62	46.28	45.99
1634	AMEX	EMGF	Tue, Jun 7, 2022	46.18	46.53	46.12	46.45
1633	AMEX	EMGF	Mon, Jun 6, 2022	46.57	46.87	46.14	46.22
1632	AMEX	EMGF	Fri, Jun 3, 2022	46.41	46.47	45.98	46.13
1631	AMEX	EMGF	Thu, Jun 2, 2022	46.33	46.95	46.25	46.88
1630	AMEX	EMGF	Wed, Jun 1, 2022	46.78	46.89	46.10	46.30
1629	AMEX	EMGF	Tue, May 31, 2022	47.04	47.05	46.63	46.63
1628	AMEX	EMGF	Fri, May 27, 2022	45.92	46.04	45.80	46.03
1627	AMEX	EMGF	Thu, May 26, 2022	45.04	45.80	45.04	45.58
1626	AMEX	EMGF	Wed, May 25, 2022	44.65	45.21	44.65	45.10
1625	AMEX	EMGF	Tue, May 24, 2022	45.05	45.05	44.50	44.82
1624	AMEX	EMGF	Mon, May 23, 2022	45.40	45.68	45.38	45.60
1623	AMEX	EMGF	Fri, May 20, 2022	45.61	45.61	44.81	45.37
1622	AMEX	EMGF	Thu, May 19, 2022	44.83	45.33	44.83	45.07
1621	AMEX	EMGF	Wed, May 18, 2022	45.25	45.25	44.59	44.64
1620	AMEX	EMGF	Tue, May 17, 2022	45.50	45.54	45.07	45.41
1619	AMEX	EMGF	Mon, May 16, 2022	44.54	44.76	44.40	44.53
1618	AMEX	EMGF	Fri, May 13, 2022	44.12	44.77	44.12	44.73
1617	AMEX	EMGF	Thu, May 12, 2022	43.83	44.19	43.45	43.73
1616	AMEX	EMGF	Wed, May 11, 2022	44.58	44.80	43.96	44.05
1615	AMEX	EMGF	Tue, May 10, 2022	44.68	44.69	44.00	44.36
1614	AMEX	EMGF	Mon, May 9, 2022	44.52	44.69	44.04	44.05
1613	AMEX	EMGF	Fri, May 6, 2022	45.16	45.45	44.98	45.25
1612	AMEX	EMGF	Thu, May 5, 2022	46.15	46.19	45.06	45.60
1611	AMEX	EMGF	Wed, May 4, 2022	46.24	46.97	45.96	46.91
1610	AMEX	EMGF	Tue, May 3, 2022	46.45	46.57	46.25	46.57
1609	AMEX	EMGF	Mon, May 2, 2022	45.90	46.24	45.65	46.12
1608	AMEX	EMGF	Fri, Apr 29, 2022	46.63	46.85	46.08	46.13
1607	AMEX	EMGF	Thu, Apr 28, 2022	46.21	46.56	45.82	46.42
1606	AMEX	EMGF	Wed, Apr 27, 2022	45.49	45.84	45.40	45.72
1605	AMEX	EMGF	Tue, Apr 26, 2022	45.53	45.58	44.96	45.00
1604	AMEX	EMGF	Mon, Apr 25, 2022	45.79	46.05	45.52	45.91
1603	AMEX	EMGF	Fri, Apr 22, 2022	46.91	47.19	46.46	46.52
1602	AMEX	EMGF	Thu, Apr 21, 2022	47.60	47.60	46.63	46.65
1601	AMEX	EMGF	Wed, Apr 20, 2022	47.72	47.76	47.52	47.52
1600	AMEX	EMGF	Tue, Apr 19, 2022	47.52	47.80	47.46	47.80
1599	AMEX	EMGF	Mon, Apr 18, 2022	47.95	48.28	47.77	48.00
1598	AMEX	EMGF	Thu, Apr 14, 2022	48.42	48.42	48.07	48.14
1597	AMEX	EMGF	Wed, Apr 13, 2022	48.03	48.50	48.03	48.34
1596	AMEX	EMGF	Tue, Apr 12, 2022	48.31	48.31	47.72	47.85
1595	AMEX	EMGF	Mon, Apr 11, 2022	48.38	48.51	48.08	48.22
1594	AMEX	EMGF	Fri, Apr 8, 2022	48.65	48.94	48.63	48.70
1593	AMEX	EMGF	Thu, Apr 7, 2022	48.54	48.66	48.25	48.50
1592	AMEX	EMGF	Wed, Apr 6, 2022	49.10	49.15	48.74	48.96
1591	AMEX	EMGF	Tue, Apr 5, 2022	49.92	49.92	49.18	49.31
1590	AMEX	EMGF	Mon, Apr 4, 2022	49.67	50.07	49.63	49.93
1589	AMEX	EMGF	Fri, Apr 1, 2022	49.19	49.45	49.01	49.26
1588	AMEX	EMGF	Thu, Mar 31, 2022	48.77	48.83	48.38	48.39
1587	AMEX	EMGF	Wed, Mar 30, 2022	48.91	49.32	48.91	49.06
1586	AMEX	EMGF	Tue, Mar 29, 2022	49.17	49.34	49.02	49.22
1585	AMEX	EMGF	Mon, Mar 28, 2022	48.34	48.60	48.13	48.60
1584	AMEX	EMGF	Fri, Mar 25, 2022	48.23	48.43	48.10	48.43
1583	AMEX	EMGF	Thu, Mar 24, 2022	48.66	48.82	48.22	48.74
1582	AMEX	EMGF	Wed, Mar 23, 2022	48.03	48.70	48.03	48.28
1581	AMEX	EMGF	Tue, Mar 22, 2022	48.33	48.80	48.33	48.63
1580	AMEX	EMGF	Mon, Mar 21, 2022	47.94	48.08	47.62	47.92
1579	AMEX	EMGF	Fri, Mar 18, 2022	47.79	48.82	47.75	48.82
1578	AMEX	EMGF	Thu, Mar 17, 2022	47.75	48.05	47.43	48.01
1577	AMEX	EMGF	Wed, Mar 16, 2022	46.78	48.44	46.78	48.44
1576	AMEX	EMGF	Tue, Mar 15, 2022	44.78	45.38	44.63	45.35
1575	AMEX	EMGF	Mon, Mar 14, 2022	46.00	46.22	45.30	45.47
1574	AMEX	EMGF	Fri, Mar 11, 2022	47.41	47.45	46.20	46.35
1573	AMEX	EMGF	Thu, Mar 10, 2022	47.13	47.21	46.85	47.13
1572	AMEX	EMGF	Wed, Mar 9, 2022	47.35	47.92	47.30	47.83
1571	AMEX	EMGF	Tue, Mar 8, 2022	47.19	47.59	46.78	47.09
1570	AMEX	EMGF	Mon, Mar 7, 2022	47.82	48.03	46.87	47.01
1569	AMEX	EMGF	Fri, Mar 4, 2022	48.58	48.64	48.06	48.21
1568	AMEX	EMGF	Thu, Mar 3, 2022	49.62	49.62	48.92	49.08
1567	AMEX	EMGF	Wed, Mar 2, 2022	49.36	49.56	48.97	49.38
1566	AMEX	EMGF	Tue, Mar 1, 2022	49.56	49.56	48.88	49.10
1565	AMEX	EMGF	Mon, Feb 28, 2022	49.54	49.91	49.29	49.91
1564	AMEX	EMGF	Fri, Feb 25, 2022	49.60	50.26	49.41	50.21
1563	AMEX	EMGF	Thu, Feb 24, 2022	48.22	49.37	48.05	49.34
1562	AMEX	EMGF	Wed, Feb 23, 2022	50.80	50.83	50.05	50.12
1561	AMEX	EMGF	Tue, Feb 22, 2022	50.87	51.00	50.48	50.71
1560	AMEX	EMGF	Fri, Feb 18, 2022	51.47	51.47	51.04	51.21
1559	AMEX	EMGF	Thu, Feb 17, 2022	51.65	51.69	51.31	51.39
1558	AMEX	EMGF	Wed, Feb 16, 2022	51.48	52.11	51.46	51.83
1557	AMEX	EMGF	Tue, Feb 15, 2022	51.58	51.69	51.39	51.60
1556	AMEX	EMGF	Mon, Feb 14, 2022	51.12	51.12	50.63	50.99
1555	AMEX	EMGF	Fri, Feb 11, 2022	52.05	52.24	51.34	51.42
1554	AMEX	EMGF	Thu, Feb 10, 2022	51.74	52.59	51.74	52.07
1553	AMEX	EMGF	Wed, Feb 9, 2022	51.84	52.33	51.84	52.33
1552	AMEX	EMGF	Tue, Feb 8, 2022	51.15	51.43	51.15	51.32
1551	AMEX	EMGF	Mon, Feb 7, 2022	50.64	50.98	50.62	50.74
1550	AMEX	EMGF	Fri, Feb 4, 2022	50.48	50.85	50.32	50.60
1549	AMEX	EMGF	Thu, Feb 3, 2022	50.45	50.68	50.36	50.49
1548	AMEX	EMGF	Wed, Feb 2, 2022	51.14	51.14	50.65	50.96
1547	AMEX	EMGF	Tue, Feb 1, 2022	50.89	51.01	50.60	51.01
1546	AMEX	EMGF	Mon, Jan 31, 2022	50.18	50.86	50.18	50.83
1545	AMEX	EMGF	Fri, Jan 28, 2022	49.29	49.65	49.05	49.62
1544	AMEX	EMGF	Thu, Jan 27, 2022	49.78	49.81	49.27	49.29
1543	AMEX	EMGF	Wed, Jan 26, 2022	50.41	50.54	49.67	49.82
1542	AMEX	EMGF	Tue, Jan 25, 2022	50.19	50.57	49.99	50.35
1541	AMEX	EMGF	Mon, Jan 24, 2022	50.20	50.42	49.37	50.39
1540	AMEX	EMGF	Fri, Jan 21, 2022	51.76	51.76	51.16	51.21
1539	AMEX	EMGF	Thu, Jan 20, 2022	52.18	52.46	51.76	51.79
1538	AMEX	EMGF	Wed, Jan 19, 2022	52.02	52.05	51.79	51.79
1537	AMEX	EMGF	Tue, Jan 18, 2022	51.25	51.63	51.25	51.48
1536	AMEX	EMGF	Fri, Jan 14, 2022	52.10	52.41	52.08	52.29
1535	AMEX	EMGF	Thu, Jan 13, 2022	52.72	52.78	52.38	52.39
1534	AMEX	EMGF	Wed, Jan 12, 2022	52.57	52.80	52.49	52.73
1533	AMEX	EMGF	Tue, Jan 11, 2022	51.83	52.35	51.68	52.29
1532	AMEX	EMGF	Mon, Jan 10, 2022	51.46	51.46	51.04	51.34
1531	AMEX	EMGF	Fri, Jan 7, 2022	51.08	51.37	51.03	51.28
1530	AMEX	EMGF	Thu, Jan 6, 2022	50.86	51.19	50.79	50.86
1529	AMEX	EMGF	Wed, Jan 5, 2022	51.31	51.52	50.75	50.83
1528	AMEX	EMGF	Tue, Jan 4, 2022	51.43	51.48	51.24	51.32
1527	AMEX	EMGF	Mon, Jan 3, 2022	51.59	51.69	51.44	51.67
1526	AMEX	EMGF	Fri, Dec 31, 2021	51.23	51.46	51.05	51.13
1525	AMEX	EMGF	Thu, Dec 30, 2021	50.83	51.34	50.83	51.21
1524	AMEX	EMGF	Wed, Dec 29, 2021	51.09	51.09	50.76	50.97
1523	AMEX	EMGF	Tue, Dec 28, 2021	51.26	51.26	51.03	51.03
1522	AMEX	EMGF	Mon, Dec 27, 2021	50.93	51.35	50.93	51.27
1521	AMEX	EMGF	Thu, Dec 23, 2021	50.83	51.01	50.69	51.00
1520	AMEX	EMGF	Wed, Dec 22, 2021	50.23	50.55	50.20	50.51
1519	AMEX	EMGF	Tue, Dec 21, 2021	49.83	50.28	49.83	50.28
1518	AMEX	EMGF	Mon, Dec 20, 2021	49.46	49.52	49.21	49.42
1517	AMEX	EMGF	Fri, Dec 17, 2021	50.23	50.37	50.06	50.12
1516	AMEX	EMGF	Thu, Dec 16, 2021	50.71	50.77	50.30	50.45
1515	AMEX	EMGF	Wed, Dec 15, 2021	50.04	50.31	49.60	50.29
1514	AMEX	EMGF	Tue, Dec 14, 2021	49.97	50.13	49.84	50.13
1513	AMEX	EMGF	Mon, Dec 13, 2021	50.46	50.55	49.97	49.97
1512	AMEX	EMGF	Fri, Dec 10, 2021	51.63	51.66	51.45	50.67
1511	AMEX	EMGF	Thu, Dec 9, 2021	51.57	51.77	51.54	51.61
1510	AMEX	EMGF	Wed, Dec 8, 2021	51.47	51.91	51.47	51.77
1509	AMEX	EMGF	Tue, Dec 7, 2021	51.45	51.78	51.45	51.58
1508	AMEX	EMGF	Mon, Dec 6, 2021	50.97	51.17	50.68	51.07
1507	AMEX	EMGF	Fri, Dec 3, 2021	51.23	51.40	50.81	50.96
1506	AMEX	EMGF	Thu, Dec 2, 2021	51.05	51.46	51.03	51.28
1505	AMEX	EMGF	Wed, Dec 1, 2021	51.12	51.48	50.57	50.58
1504	AMEX	EMGF	Tue, Nov 30, 2021	50.45	50.70	50.04	50.47
1503	AMEX	EMGF	Mon, Nov 29, 2021	50.42	50.49	50.02	50.09
1502	AMEX	EMGF	Fri, Nov 26, 2021	50.25	50.25	49.60	49.84
1501	AMEX	EMGF	Wed, Nov 24, 2021	51.02	51.25	50.95	51.19
1500	AMEX	EMGF	Tue, Nov 23, 2021	51.47	51.47	51.14	51.25
1499	AMEX	EMGF	Mon, Nov 22, 2021	51.68	51.73	51.31	51.31
1498	AMEX	EMGF	Fri, Nov 19, 2021	51.84	51.96	51.65	51.68
1497	AMEX	EMGF	Thu, Nov 18, 2021	51.66	51.85	51.43	51.65
1496	AMEX	EMGF	Wed, Nov 17, 2021	52.57	52.57	52.14	52.31
1495	AMEX	EMGF	Tue, Nov 16, 2021	52.41	52.47	52.22	52.40
1494	AMEX	EMGF	Mon, Nov 15, 2021	52.57	52.90	52.36	52.43
1493	AMEX	EMGF	Fri, Nov 12, 2021	52.34	52.57	52.30	52.51
1492	AMEX	EMGF	Thu, Nov 11, 2021	52.04	52.40	52.04	52.31
1491	AMEX	EMGF	Wed, Nov 10, 2021	51.86	51.93	51.43	51.50
1490	AMEX	EMGF	Tue, Nov 9, 2021	52.08	52.14	51.81	51.89
1489	AMEX	EMGF	Mon, Nov 8, 2021	52.09	52.23	52.01	52.17
1488	AMEX	EMGF	Fri, Nov 5, 2021	51.71	51.75	51.47	51.63
1487	AMEX	EMGF	Thu, Nov 4, 2021	51.62	51.90	51.40	51.57
1486	AMEX	EMGF	Wed, Nov 3, 2021	51.36	51.72	51.24	51.70
1485	AMEX	EMGF	Tue, Nov 2, 2021	51.30	51.35	51.15	51.21
1484	AMEX	EMGF	Mon, Nov 1, 2021	51.38	51.83	51.38	51.83
1483	AMEX	EMGF	Fri, Oct 29, 2021	51.44	51.45	51.22	51.44
1482	AMEX	EMGF	Thu, Oct 28, 2021	51.70	51.94	51.63	51.94
1481	AMEX	EMGF	Wed, Oct 27, 2021	52.25	52.50	52.13	52.13
1480	AMEX	EMGF	Tue, Oct 26, 2021	52.88	52.88	52.44	52.49
1479	AMEX	EMGF	Mon, Oct 25, 2021	52.74	52.88	52.64	52.76
1478	AMEX	EMGF	Fri, Oct 22, 2021	52.64	52.96	52.42	52.57
1477	AMEX	EMGF	Thu, Oct 21, 2021	52.71	52.78	52.58	52.70
1476	AMEX	EMGF	Wed, Oct 20, 2021	53.13	53.16	52.99	53.04
1475	AMEX	EMGF	Tue, Oct 19, 2021	52.85	53.19	52.83	53.19
1474	AMEX	EMGF	Mon, Oct 18, 2021	52.22	52.59	52.22	52.52
1473	AMEX	EMGF	Fri, Oct 15, 2021	52.25	52.65	52.25	52.52
1472	AMEX	EMGF	Thu, Oct 14, 2021	51.92	52.07	51.84	52.07
1471	AMEX	EMGF	Wed, Oct 13, 2021	51.70	51.94	51.55	51.90
1470	AMEX	EMGF	Tue, Oct 12, 2021	51.32	51.46	51.21	51.21
1469	AMEX	EMGF	Mon, Oct 11, 2021	51.51	51.53	51.09	51.09
1468	AMEX	EMGF	Fri, Oct 8, 2021	51.62	51.68	51.50	51.62
1467	AMEX	EMGF	Thu, Oct 7, 2021	51.69	51.97	51.65	51.84
1466	AMEX	EMGF	Wed, Oct 6, 2021	50.64	50.97	50.46	50.92
1465	AMEX	EMGF	Tue, Oct 5, 2021	51.24	51.61	51.24	51.46
1464	AMEX	EMGF	Mon, Oct 4, 2021	51.13	51.13	50.66	50.82
1463	AMEX	EMGF	Fri, Oct 1, 2021	51.45	51.70	51.22	51.63
1462	AMEX	EMGF	Thu, Sep 30, 2021	51.65	51.91	51.46	51.60
1461	AMEX	EMGF	Wed, Sep 29, 2021	51.40	51.48	51.09	51.09
1460	AMEX	EMGF	Tue, Sep 28, 2021	51.78	51.78	51.34	51.39
1459	AMEX	EMGF	Mon, Sep 27, 2021	51.98	52.23	51.84	52.11
1458	AMEX	EMGF	Fri, Sep 24, 2021	52.09	52.28	52.09	52.14
1457	AMEX	EMGF	Thu, Sep 23, 2021	52.71	52.94	52.63	52.86
1456	AMEX	EMGF	Wed, Sep 22, 2021	52.33	52.92	52.33	52.69
1455	AMEX	EMGF	Tue, Sep 21, 2021	51.81	51.98	51.72	51.80
1454	AMEX	EMGF	Mon, Sep 20, 2021	51.61	51.67	50.94	51.36
1453	AMEX	EMGF	Fri, Sep 17, 2021	52.70	52.75	52.54	52.68
1452	AMEX	EMGF	Thu, Sep 16, 2021	52.70	52.85	52.55	52.84
1451	AMEX	EMGF	Wed, Sep 15, 2021	53.34	53.57	53.21	53.52
1450	AMEX	EMGF	Tue, Sep 14, 2021	53.87	53.87	53.46	53.50
1449	AMEX	EMGF	Mon, Sep 13, 2021	53.85	54.11	53.82	54.05
1448	AMEX	EMGF	Fri, Sep 10, 2021	54.26	54.28	53.82	53.84
1447	AMEX	EMGF	Thu, Sep 9, 2021	53.80	54.03	53.78	53.96
1446	AMEX	EMGF	Wed, Sep 8, 2021	54.03	54.03	53.63	53.73
1445	AMEX	EMGF	Tue, Sep 7, 2021	54.25	54.58	54.25	54.46
1444	AMEX	EMGF	Fri, Sep 3, 2021	54.00	54.32	54.00	54.22
1443	AMEX	EMGF	Thu, Sep 2, 2021	54.00	54.00	53.63	53.63
1442	AMEX	EMGF	Wed, Sep 1, 2021	53.78	54.13	53.78	54.01
1441	AMEX	EMGF	Tue, Aug 31, 2021	53.49	53.51	53.34	53.41
1440	AMEX	EMGF	Mon, Aug 30, 2021	52.59	52.77	52.52	52.66
1439	AMEX	EMGF	Fri, Aug 27, 2021	52.12	52.44	52.01	52.44
1438	AMEX	EMGF	Thu, Aug 26, 2021	52.01	52.04	51.75	51.75
1437	AMEX	EMGF	Wed, Aug 25, 2021	52.14	52.29	52.03	52.25
1436	AMEX	EMGF	Tue, Aug 24, 2021	51.85	52.20	51.85	52.17
1435	AMEX	EMGF	Mon, Aug 23, 2021	51.09	51.54	51.09	51.48
1434	AMEX	EMGF	Fri, Aug 20, 2021	50.44	50.63	50.44	50.52
1433	AMEX	EMGF	Thu, Aug 19, 2021	50.56	50.96	50.56	50.82
1432	AMEX	EMGF	Wed, Aug 18, 2021	51.95	52.02	51.60	51.60
1431	AMEX	EMGF	Tue, Aug 17, 2021	51.63	51.85	51.39	51.57
1430	AMEX	EMGF	Mon, Aug 16, 2021	52.15	52.32	52.07	52.27
1429	AMEX	EMGF	Fri, Aug 13, 2021	52.35	52.49	52.22	52.49
1428	AMEX	EMGF	Thu, Aug 12, 2021	52.67	52.67	52.45	52.55
1427	AMEX	EMGF	Wed, Aug 11, 2021	52.91	53.01	52.73	52.97
1426	AMEX	EMGF	Tue, Aug 10, 2021	52.71	52.71	52.52	52.59
1425	AMEX	EMGF	Mon, Aug 9, 2021	52.68	52.87	52.68	52.69
1424	AMEX	EMGF	Fri, Aug 6, 2021	52.68	52.72	52.50	52.61
1423	AMEX	EMGF	Thu, Aug 5, 2021	53.19	53.24	53.10	53.13
1422	AMEX	EMGF	Wed, Aug 4, 2021	53.39	53.43	53.12	53.21
1421	AMEX	EMGF	Tue, Aug 3, 2021	52.42	52.95	52.42	52.94
1420	AMEX	EMGF	Mon, Aug 2, 2021	52.52	52.62	52.36	52.46
1419	AMEX	EMGF	Fri, Jul 30, 2021	52.17	52.27	51.93	52.05
1418	AMEX	EMGF	Thu, Jul 29, 2021	52.11	52.35	52.02	52.18
1417	AMEX	EMGF	Wed, Jul 28, 2021	51.37	52.13	51.34	52.05
1416	AMEX	EMGF	Tue, Jul 27, 2021	50.59	50.81	50.23	50.81
1415	AMEX	EMGF	Mon, Jul 26, 2021	51.73	52.12	51.68	51.72
1414	AMEX	EMGF	Fri, Jul 23, 2021	52.44	52.46	52.18	52.33
1413	AMEX	EMGF	Thu, Jul 22, 2021	53.09	53.09	52.82	52.92
1412	AMEX	EMGF	Wed, Jul 21, 2021	52.26	52.82	52.26	52.82
1411	AMEX	EMGF	Tue, Jul 20, 2021	52.14	52.63	52.13	52.53
1410	AMEX	EMGF	Mon, Jul 19, 2021	52.43	52.43	52.10	52.24
1409	AMEX	EMGF	Fri, Jul 16, 2021	53.64	53.64	53.15	53.19
1408	AMEX	EMGF	Thu, Jul 15, 2021	53.76	53.83	53.51	53.66
1407	AMEX	EMGF	Wed, Jul 14, 2021	53.57	53.57	53.32	53.40
1406	AMEX	EMGF	Tue, Jul 13, 2021	53.29	53.54	53.19	53.20
1405	AMEX	EMGF	Mon, Jul 12, 2021	53.10	53.35	53.05	53.24
1404	AMEX	EMGF	Fri, Jul 9, 2021	53.06	53.36	53.00	53.21
1403	AMEX	EMGF	Thu, Jul 8, 2021	52.65	52.69	52.39	52.49
1402	AMEX	EMGF	Wed, Jul 7, 2021	53.80	53.80	53.36	53.52
1401	AMEX	EMGF	Tue, Jul 6, 2021	53.52	53.63	53.18	53.36
1400	AMEX	EMGF	Fri, Jul 2, 2021	53.79	54.00	53.77	53.94
1399	AMEX	EMGF	Thu, Jul 1, 2021	54.15	54.15	53.71	53.96
1398	AMEX	EMGF	Wed, Jun 30, 2021	54.07	54.25	54.07	54.19
1397	AMEX	EMGF	Tue, Jun 29, 2021	54.08	54.35	54.01	54.33
1396	AMEX	EMGF	Mon, Jun 28, 2021	54.52	54.61	54.42	54.48
1395	AMEX	EMGF	Fri, Jun 25, 2021	54.32	54.41	54.06	54.19
1394	AMEX	EMGF	Thu, Jun 24, 2021	53.86	54.10	53.86	53.97
1393	AMEX	EMGF	Wed, Jun 23, 2021	53.63	53.80	53.49	53.53
1392	AMEX	EMGF	Tue, Jun 22, 2021	53.20	53.42	53.05	53.40
1391	AMEX	EMGF	Mon, Jun 21, 2021	53.16	53.47	52.82	53.36
1390	AMEX	EMGF	Fri, Jun 18, 2021	53.36	53.39	53.20	53.20
1389	AMEX	EMGF	Thu, Jun 17, 2021	53.58	53.78	53.41	53.63
1388	AMEX	EMGF	Wed, Jun 16, 2021	54.00	54.02	53.22	53.22
1387	AMEX	EMGF	Tue, Jun 15, 2021	54.41	54.41	53.99	54.05
1386	AMEX	EMGF	Mon, Jun 14, 2021	54.33	54.52	54.33	54.40
1385	AMEX	EMGF	Fri, Jun 11, 2021	54.46	54.69	54.31	54.47
1384	AMEX	EMGF	Thu, Jun 10, 2021	54.36	54.65	54.22	54.50
1383	AMEX	EMGF	Wed, Jun 9, 2021	54.62	54.65	54.47	54.13
1382	AMEX	EMGF	Tue, Jun 8, 2021	54.72	54.72	54.51	54.64
1381	AMEX	EMGF	Mon, Jun 7, 2021	54.87	54.94	54.71	54.94
1380	AMEX	EMGF	Fri, Jun 4, 2021	55.01	55.17	54.96	55.13
1379	AMEX	EMGF	Thu, Jun 3, 2021	54.72	54.77	54.51	54.62
1378	AMEX	EMGF	Wed, Jun 2, 2021	54.89	55.15	54.82	55.08
1377	AMEX	EMGF	Tue, Jun 1, 2021	55.05	55.12	54.87	54.98
1376	AMEX	EMGF	Fri, May 28, 2021	54.07	54.45	54.07	54.36
1375	AMEX	EMGF	Thu, May 27, 2021	54.26	54.39	54.16	54.30
1374	AMEX	EMGF	Wed, May 26, 2021	53.81	54.01	53.77	54.01
1373	AMEX	EMGF	Tue, May 25, 2021	53.62	53.67	53.44	53.49
1372	AMEX	EMGF	Mon, May 24, 2021	52.92	53.14	52.92	52.95
1371	AMEX	EMGF	Fri, May 21, 2021	52.81	52.81	52.34	52.39
1370	AMEX	EMGF	Thu, May 20, 2021	52.66	53.05	52.66	52.92
1369	AMEX	EMGF	Wed, May 19, 2021	52.52	53.04	52.52	52.84
1368	AMEX	EMGF	Tue, May 18, 2021	53.03	53.31	52.96	53.03
1367	AMEX	EMGF	Mon, May 17, 2021	52.12	52.39	52.07	52.32
1366	AMEX	EMGF	Fri, May 14, 2021	52.07	52.54	52.07	52.43
1365	AMEX	EMGF	Thu, May 13, 2021	51.92	52.03	51.45	51.68
1364	AMEX	EMGF	Wed, May 12, 2021	52.05	52.21	51.49	51.56
1363	AMEX	EMGF	Tue, May 11, 2021	51.98	52.87	51.94	52.81
1362	AMEX	EMGF	Mon, May 10, 2021	53.63	53.63	53.03	53.03
1361	AMEX	EMGF	Fri, May 7, 2021	53.83	54.28	53.83	54.04
1360	AMEX	EMGF	Thu, May 6, 2021	53.23	53.59	53.23	53.55
1359	AMEX	EMGF	Wed, May 5, 2021	53.00	53.22	52.92	53.07
1358	AMEX	EMGF	Tue, May 4, 2021	53.05	53.08	52.61	52.86
1357	AMEX	EMGF	Mon, May 3, 2021	53.35	53.55	53.03	53.35
1356	AMEX	EMGF	Fri, Apr 30, 2021	53.44	53.60	53.23	53.38
1355	AMEX	EMGF	Thu, Apr 29, 2021	54.31	54.31	53.67	53.97
1354	AMEX	EMGF	Wed, Apr 28, 2021	54.25	54.47	54.07	54.25
1353	AMEX	EMGF	Tue, Apr 27, 2021	54.02	54.20	54.00	54.00
1352	AMEX	EMGF	Mon, Apr 26, 2021	53.96	54.19	53.96	54.13
1351	AMEX	EMGF	Fri, Apr 23, 2021	53.53	53.98	53.53	53.93
1350	AMEX	EMGF	Thu, Apr 22, 2021	53.41	53.41	52.89	52.99
1349	AMEX	EMGF	Wed, Apr 21, 2021	52.96	53.53	52.85	53.53
1348	AMEX	EMGF	Tue, Apr 20, 2021	53.37	53.42	52.98	53.06
1347	AMEX	EMGF	Mon, Apr 19, 2021	53.41	53.61	53.32	53.37
1346	AMEX	EMGF	Fri, Apr 16, 2021	53.32	53.55	53.23	53.35
1345	AMEX	EMGF	Thu, Apr 15, 2021	52.97	53.10	52.87	53.02
1344	AMEX	EMGF	Wed, Apr 14, 2021	52.31	52.60	52.28	52.30
1343	AMEX	EMGF	Tue, Apr 13, 2021	52.28	52.42	52.05	52.19
1342	AMEX	EMGF	Mon, Apr 12, 2021	52.24	52.37	52.12	52.37
1341	AMEX	EMGF	Fri, Apr 9, 2021	52.62	52.73	52.40	52.73
1340	AMEX	EMGF	Thu, Apr 8, 2021	53.39	53.45	53.23	53.27
1339	AMEX	EMGF	Wed, Apr 7, 2021	52.64	52.75	52.44	52.62
1338	AMEX	EMGF	Tue, Apr 6, 2021	52.71	53.26	52.71	53.05
1337	AMEX	EMGF	Mon, Apr 5, 2021	52.71	52.95	52.68	52.79
1336	AMEX	EMGF	Thu, Apr 1, 2021	52.47	52.68	52.46	52.48
1335	AMEX	EMGF	Wed, Mar 31, 2021	51.65	52.15	51.65	52.03
1334	AMEX	EMGF	Tue, Mar 30, 2021	51.73	52.07	51.63	51.90
1333	AMEX	EMGF	Mon, Mar 29, 2021	51.44	51.62	51.23	51.38
1332	AMEX	EMGF	Fri, Mar 26, 2021	51.00	51.55	50.59	51.52
1331	AMEX	EMGF	Thu, Mar 25, 2021	50.49	50.66	50.31	50.59
1330	AMEX	EMGF	Wed, Mar 24, 2021	50.99	51.08	50.19	50.20
1329	AMEX	EMGF	Tue, Mar 23, 2021	51.82	51.95	51.49	51.49
1328	AMEX	EMGF	Mon, Mar 22, 2021	52.36	52.66	52.19	52.54
1327	AMEX	EMGF	Fri, Mar 19, 2021	51.94	52.50	51.90	52.50
1326	AMEX	EMGF	Thu, Mar 18, 2021	52.18	52.33	51.80	51.84
1325	AMEX	EMGF	Wed, Mar 17, 2021	51.93	52.76	51.76	52.50
1324	AMEX	EMGF	Tue, Mar 16, 2021	52.21	52.50	52.11	52.31
1323	AMEX	EMGF	Mon, Mar 15, 2021	51.67	52.02	51.52	52.02
1322	AMEX	EMGF	Fri, Mar 12, 2021	51.57	51.73	51.42	51.67
1321	AMEX	EMGF	Thu, Mar 11, 2021	52.15	52.55	52.01	52.45
1320	AMEX	EMGF	Wed, Mar 10, 2021	51.28	51.31	50.87	51.12
1319	AMEX	EMGF	Tue, Mar 9, 2021	50.79	51.38	50.78	51.17
1318	AMEX	EMGF	Mon, Mar 8, 2021	50.51	50.69	50.11	50.11
1317	AMEX	EMGF	Fri, Mar 5, 2021	51.06	51.34	50.52	51.18
1316	AMEX	EMGF	Thu, Mar 4, 2021	51.38	51.64	50.27	50.55
1315	AMEX	EMGF	Wed, Mar 3, 2021	51.89	52.05	51.48	51.69
1314	AMEX	EMGF	Tue, Mar 2, 2021	52.15	52.15	51.75	51.83
1313	AMEX	EMGF	Mon, Mar 1, 2021	51.96	52.42	51.91	52.31
1312	AMEX	EMGF	Fri, Feb 26, 2021	51.31	51.41	50.87	51.16
1311	AMEX	EMGF	Thu, Feb 25, 2021	52.49	52.58	51.52	51.64
1310	AMEX	EMGF	Wed, Feb 24, 2021	51.90	52.51	51.61	52.48
1309	AMEX	EMGF	Tue, Feb 23, 2021	52.20	52.91	51.79	52.77
1308	AMEX	EMGF	Mon, Feb 22, 2021	52.92	53.20	52.75	52.75
1307	AMEX	EMGF	Fri, Feb 19, 2021	54.22	54.50	54.08	54.25
1306	AMEX	EMGF	Thu, Feb 18, 2021	53.67	53.78	53.28	53.74
1305	AMEX	EMGF	Wed, Feb 17, 2021	54.30	54.51	54.05	54.48
1304	AMEX	EMGF	Tue, Feb 16, 2021	54.55	54.63	54.23	54.33
1303	AMEX	EMGF	Fri, Feb 12, 2021	54.22	54.43	54.11	54.27
1302	AMEX	EMGF	Thu, Feb 11, 2021	54.03	54.39	54.03	54.32
1301	AMEX	EMGF	Wed, Feb 10, 2021	53.87	53.94	53.38	53.64
1300	AMEX	EMGF	Tue, Feb 9, 2021	53.20	53.65	53.05	53.60
1299	AMEX	EMGF	Mon, Feb 8, 2021	52.89	53.19	52.81	53.19
1298	AMEX	EMGF	Fri, Feb 5, 2021	52.78	53.06	52.70	52.99
1297	AMEX	EMGF	Thu, Feb 4, 2021	52.50	52.56	52.18	52.56
1296	AMEX	EMGF	Wed, Feb 3, 2021	52.75	52.99	52.68	52.85
1295	AMEX	EMGF	Tue, Feb 2, 2021	52.47	52.54	52.26	52.49
1294	AMEX	EMGF	Mon, Feb 1, 2021	51.63	51.90	51.39	51.90
1293	AMEX	EMGF	Fri, Jan 29, 2021	51.12	51.15	50.56	50.71
1292	AMEX	EMGF	Thu, Jan 28, 2021	51.79	52.27	51.75	52.10
1291	AMEX	EMGF	Wed, Jan 27, 2021	52.18	52.51	51.96	51.96
1290	AMEX	EMGF	Tue, Jan 26, 2021	52.90	53.08	52.80	53.05
1289	AMEX	EMGF	Mon, Jan 25, 2021	53.38	53.39	52.86	53.23
1288	AMEX	EMGF	Fri, Jan 22, 2021	52.61	52.89	52.56	52.82
1287	AMEX	EMGF	Thu, Jan 21, 2021	53.22	53.28	52.94	53.24
1286	AMEX	EMGF	Wed, Jan 20, 2021	52.88	53.09	52.75	53.04
1285	AMEX	EMGF	Tue, Jan 19, 2021	52.22	52.53	52.00	52.03
1284	AMEX	EMGF	Fri, Jan 15, 2021	51.15	51.15	50.80	50.81
1283	AMEX	EMGF	Thu, Jan 14, 2021	51.62	51.93	51.59	51.60
1282	AMEX	EMGF	Wed, Jan 13, 2021	51.39	51.59	51.14	51.42
1281	AMEX	EMGF	Tue, Jan 12, 2021	51.04	51.17	50.97	51.16
1280	AMEX	EMGF	Mon, Jan 11, 2021	50.61	50.87	50.40	50.68
1279	AMEX	EMGF	Fri, Jan 8, 2021	50.77	51.17	50.73	51.14
1278	AMEX	EMGF	Thu, Jan 7, 2021	49.85	49.98	49.54	49.92
1277	AMEX	EMGF	Wed, Jan 6, 2021	49.86	50.38	49.81	49.88
1276	AMEX	EMGF	Tue, Jan 5, 2021	49.59	50.20	49.59	50.10
1275	AMEX	EMGF	Mon, Jan 4, 2021	49.61	49.82	49.10	49.27
1274	AMEX	EMGF	Thu, Dec 31, 2020	49.29	49.32	48.77	49.13
1273	AMEX	EMGF	Wed, Dec 30, 2020	49.06	49.19	49.01	49.03
1272	AMEX	EMGF	Tue, Dec 29, 2020	48.42	48.54	48.36	48.40
1271	AMEX	EMGF	Mon, Dec 28, 2020	48.43	48.43	48.19	48.20
1270	AMEX	EMGF	Thu, Dec 24, 2020	47.72	47.84	47.53	47.84
1269	AMEX	EMGF	Wed, Dec 23, 2020	47.84	48.04	47.81	47.93
1268	AMEX	EMGF	Tue, Dec 22, 2020	47.50	47.50	47.21	47.29
1267	AMEX	EMGF	Mon, Dec 21, 2020	47.22	47.70	47.22	47.50
1266	AMEX	EMGF	Fri, Dec 18, 2020	48.12	48.12	47.96	48.04
1265	AMEX	EMGF	Thu, Dec 17, 2020	47.78	47.93	47.76	47.89
1264	AMEX	EMGF	Wed, Dec 16, 2020	47.55	47.70	47.47	47.62
1263	AMEX	EMGF	Tue, Dec 15, 2020	47.15	47.43	47.09	47.43
1262	AMEX	EMGF	Mon, Dec 14, 2020	47.16	47.19	47.00	47.01
1261	AMEX	EMGF	Fri, Dec 11, 2020	47.56	47.65	47.42	46.98
1260	AMEX	EMGF	Thu, Dec 10, 2020	47.39	48.01	47.39	48.01
1259	AMEX	EMGF	Wed, Dec 9, 2020	48.00	48.00	47.36	47.58
1258	AMEX	EMGF	Tue, Dec 8, 2020	48.00	48.11	47.95	48.10
1257	AMEX	EMGF	Mon, Dec 7, 2020	47.73	47.99	47.66	47.81
1256	AMEX	EMGF	Fri, Dec 4, 2020	47.91	47.91	47.70	47.81
1255	AMEX	EMGF	Thu, Dec 3, 2020	47.49	47.71	47.44	47.54
1254	AMEX	EMGF	Wed, Dec 2, 2020	46.93	47.17	46.93	47.05
1253	AMEX	EMGF	Tue, Dec 1, 2020	46.90	47.29	46.88	47.12
1252	AMEX	EMGF	Mon, Nov 30, 2020	46.66	46.66	46.31	46.31
1251	AMEX	EMGF	Fri, Nov 27, 2020	47.11	47.29	47.11	47.17
1250	AMEX	EMGF	Wed, Nov 25, 2020	46.58	46.78	46.53	46.78
1249	AMEX	EMGF	Tue, Nov 24, 2020	46.82	47.17	46.68	47.17
1248	AMEX	EMGF	Mon, Nov 23, 2020	47.06	47.19	46.67	46.77
1247	AMEX	EMGF	Fri, Nov 20, 2020	46.63	46.83	46.53	46.73
1246	AMEX	EMGF	Thu, Nov 19, 2020	46.36	46.67	46.30	46.64
1245	AMEX	EMGF	Wed, Nov 18, 2020	46.66	46.80	46.54	46.54
1244	AMEX	EMGF	Tue, Nov 17, 2020	46.48	46.83	46.48	46.74
1243	AMEX	EMGF	Mon, Nov 16, 2020	46.85	46.94	46.66	46.78
1242	AMEX	EMGF	Fri, Nov 13, 2020	46.14	46.24	45.92	46.22
1241	AMEX	EMGF	Thu, Nov 12, 2020	46.07	46.28	45.65	45.71
1240	AMEX	EMGF	Wed, Nov 11, 2020	46.02	46.34	46.02	46.26
1239	AMEX	EMGF	Tue, Nov 10, 2020	45.99	46.17	45.73	45.91
1238	AMEX	EMGF	Mon, Nov 9, 2020	47.65	47.65	46.32	46.32
1237	AMEX	EMGF	Fri, Nov 6, 2020	45.97	46.44	45.97	46.31
1236	AMEX	EMGF	Thu, Nov 5, 2020	45.92	46.18	45.73	46.06
1235	AMEX	EMGF	Wed, Nov 4, 2020	44.85	45.54	44.84	45.40
1234	AMEX	EMGF	Tue, Nov 3, 2020	44.21	44.43	44.14	44.23
1233	AMEX	EMGF	Mon, Nov 2, 2020	44.23	44.23	43.88	44.15
1232	AMEX	EMGF	Fri, Oct 30, 2020	43.87	43.92	43.51	43.76
1231	AMEX	EMGF	Thu, Oct 29, 2020	44.07	44.47	44.07	44.32
1230	AMEX	EMGF	Wed, Oct 28, 2020	44.31	44.39	43.99	44.03
1229	AMEX	EMGF	Tue, Oct 27, 2020	45.05	45.29	45.02	45.19
1228	AMEX	EMGF	Mon, Oct 26, 2020	44.98	45.23	44.69	45.03
1227	AMEX	EMGF	Fri, Oct 23, 2020	45.43	45.43	45.15	45.38
1226	AMEX	EMGF	Thu, Oct 22, 2020	45.49	45.49	45.12	45.37
1225	AMEX	EMGF	Wed, Oct 21, 2020	45.58	45.77	45.46	45.49
1224	AMEX	EMGF	Tue, Oct 20, 2020	45.46	45.75	45.40	45.54
1223	AMEX	EMGF	Mon, Oct 19, 2020	45.35	45.48	44.98	45.06
1222	AMEX	EMGF	Fri, Oct 16, 2020	45.33	45.42	45.19	45.30
1221	AMEX	EMGF	Thu, Oct 15, 2020	44.91	45.19	44.83	45.17
1220	AMEX	EMGF	Wed, Oct 14, 2020	45.71	45.80	45.44	45.45
1219	AMEX	EMGF	Tue, Oct 13, 2020	45.69	45.88	45.59	45.82
1218	AMEX	EMGF	Mon, Oct 12, 2020	45.76	46.04	45.76	45.99
1217	AMEX	EMGF	Fri, Oct 9, 2020	45.26	45.71	45.26	45.64
1216	AMEX	EMGF	Thu, Oct 8, 2020	45.04	45.28	44.93	45.26
1215	AMEX	EMGF	Wed, Oct 7, 2020	44.70	44.78	44.54	44.70
1214	AMEX	EMGF	Tue, Oct 6, 2020	44.61	44.68	44.25	44.27
1213	AMEX	EMGF	Mon, Oct 5, 2020	44.21	44.37	44.14	44.32
1212	AMEX	EMGF	Fri, Oct 2, 2020	43.88	44.24	43.85	43.85
1211	AMEX	EMGF	Thu, Oct 1, 2020	44.22	44.43	44.08	44.38
1210	AMEX	EMGF	Wed, Sep 30, 2020	43.76	44.03	43.76	43.88
1209	AMEX	EMGF	Tue, Sep 29, 2020	43.29	43.51	43.28	43.35
1208	AMEX	EMGF	Mon, Sep 28, 2020	43.52	43.59	43.22	43.33
1207	AMEX	EMGF	Fri, Sep 25, 2020	42.75	42.95	42.50	42.93
1206	AMEX	EMGF	Thu, Sep 24, 2020	42.70	43.31	42.64	43.11
1205	AMEX	EMGF	Wed, Sep 23, 2020	43.80	43.80	43.22	43.29
1204	AMEX	EMGF	Tue, Sep 22, 2020	43.99	44.03	43.63	43.94
1203	AMEX	EMGF	Mon, Sep 21, 2020	43.88	44.34	43.55	44.34
1202	AMEX	EMGF	Fri, Sep 18, 2020	45.07	45.07	44.67	44.75
1201	AMEX	EMGF	Thu, Sep 17, 2020	44.73	44.97	44.67	44.86
1200	AMEX	EMGF	Wed, Sep 16, 2020	45.27	45.34	44.99	44.99
1199	AMEX	EMGF	Tue, Sep 15, 2020	45.20	45.20	44.91	44.97
1198	AMEX	EMGF	Mon, Sep 14, 2020	44.52	44.76	44.46	44.68
1197	AMEX	EMGF	Fri, Sep 11, 2020	43.83	44.05	43.55	43.79
1196	AMEX	EMGF	Thu, Sep 10, 2020	43.99	44.11	43.44	43.44
1195	AMEX	EMGF	Wed, Sep 9, 2020	43.86	44.19	43.85	44.12
1194	AMEX	EMGF	Tue, Sep 8, 2020	43.49	43.84	43.41	43.57
1193	AMEX	EMGF	Fri, Sep 4, 2020	44.29	44.29	43.54	44.21
1192	AMEX	EMGF	Thu, Sep 3, 2020	44.57	44.68	43.88	44.25
1191	AMEX	EMGF	Wed, Sep 2, 2020	44.86	44.86	44.43	44.77
1190	AMEX	EMGF	Tue, Sep 1, 2020	44.58	44.81	44.58	44.81
1189	AMEX	EMGF	Mon, Aug 31, 2020	44.33	44.33	44.01	44.28
1188	AMEX	EMGF	Fri, Aug 28, 2020	44.92	45.16	44.92	45.13
1187	AMEX	EMGF	Thu, Aug 27, 2020	44.65	44.88	44.32	44.43
1186	AMEX	EMGF	Wed, Aug 26, 2020	44.88	44.96	44.82	44.87
1185	AMEX	EMGF	Tue, Aug 25, 2020	44.72	45.00	44.68	44.98
1184	AMEX	EMGF	Mon, Aug 24, 2020	44.72	44.80	44.50	44.56
1183	AMEX	EMGF	Fri, Aug 21, 2020	43.84	44.08	43.72	44.03
1182	AMEX	EMGF	Thu, Aug 20, 2020	43.48	44.07	43.34	44.02
1181	AMEX	EMGF	Wed, Aug 19, 2020	44.72	44.72	44.28	44.28
1180	AMEX	EMGF	Tue, Aug 18, 2020	44.93	45.12	44.80	45.03
1179	AMEX	EMGF	Mon, Aug 17, 2020	44.90	45.08	44.88	45.00
1178	AMEX	EMGF	Fri, Aug 14, 2020	44.49	44.59	44.41	44.45
1177	AMEX	EMGF	Thu, Aug 13, 2020	44.55	44.61	44.28	44.48
1176	AMEX	EMGF	Wed, Aug 12, 2020	44.31	44.49	44.21	44.42
1175	AMEX	EMGF	Tue, Aug 11, 2020	44.28	44.47	43.97	44.07
1174	AMEX	EMGF	Mon, Aug 10, 2020	44.21	44.26	43.88	44.24
1173	AMEX	EMGF	Fri, Aug 7, 2020	44.26	44.52	43.96	44.19
1172	AMEX	EMGF	Thu, Aug 6, 2020	44.82	45.19	44.65	45.19
1171	AMEX	EMGF	Wed, Aug 5, 2020	44.77	45.04	44.77	44.91
1170	AMEX	EMGF	Tue, Aug 4, 2020	43.99	44.23	43.96	44.23
1169	AMEX	EMGF	Mon, Aug 3, 2020	43.72	43.99	43.72	43.91
1168	AMEX	EMGF	Fri, Jul 31, 2020	43.75	43.75	43.24	43.47
1167	AMEX	EMGF	Thu, Jul 30, 2020	43.81	43.83	43.34	43.66
1166	AMEX	EMGF	Wed, Jul 29, 2020	44.00	44.08	43.78	44.00
1165	AMEX	EMGF	Tue, Jul 28, 2020	43.65	43.77	43.28	43.34
1164	AMEX	EMGF	Mon, Jul 27, 2020	43.26	43.77	43.26	43.70
1163	AMEX	EMGF	Fri, Jul 24, 2020	42.53	42.98	42.51	42.92
1162	AMEX	EMGF	Thu, Jul 23, 2020	43.21	43.44	42.84	42.99
1161	AMEX	EMGF	Wed, Jul 22, 2020	43.32	43.40	43.08	43.23
1160	AMEX	EMGF	Tue, Jul 21, 2020	43.62	43.66	43.30	43.30
1159	AMEX	EMGF	Mon, Jul 20, 2020	42.78	43.29	42.78	43.16
1158	AMEX	EMGF	Fri, Jul 17, 2020	42.40	42.54	42.29	42.42
1157	AMEX	EMGF	Thu, Jul 16, 2020	42.09	42.30	41.95	42.15
1156	AMEX	EMGF	Wed, Jul 15, 2020	42.81	42.87	42.48	42.65
1155	AMEX	EMGF	Tue, Jul 14, 2020	42.03	42.58	42.00	42.52
1154	AMEX	EMGF	Mon, Jul 13, 2020	42.77	43.18	42.36	42.37
1153	AMEX	EMGF	Fri, Jul 10, 2020	42.45	42.51	42.27	42.51
1152	AMEX	EMGF	Thu, Jul 9, 2020	43.05	43.07	42.44	42.75
1151	AMEX	EMGF	Wed, Jul 8, 2020	42.27	42.88	42.27	42.88
1150	AMEX	EMGF	Tue, Jul 7, 2020	41.83	42.15	41.66	41.75
1149	AMEX	EMGF	Mon, Jul 6, 2020	42.03	42.43	42.03	42.43
1148	AMEX	EMGF	Thu, Jul 2, 2020	40.70	40.84	40.56	40.69
1147	AMEX	EMGF	Wed, Jul 1, 2020	39.77	39.96	39.69	39.88
1146	AMEX	EMGF	Tue, Jun 30, 2020	39.40	39.53	39.21	39.39
1145	AMEX	EMGF	Mon, Jun 29, 2020	39.34	39.54	39.27	39.48
1144	AMEX	EMGF	Fri, Jun 26, 2020	39.74	39.74	39.31	39.38
1143	AMEX	EMGF	Thu, Jun 25, 2020	39.54	39.78	39.37	39.70
1142	AMEX	EMGF	Wed, Jun 24, 2020	39.97	40.10	39.36	39.54
1141	AMEX	EMGF	Tue, Jun 23, 2020	40.30	40.50	40.19	40.30
1140	AMEX	EMGF	Mon, Jun 22, 2020	39.64	40.05	39.64	39.92
1139	AMEX	EMGF	Fri, Jun 19, 2020	40.05	40.05	39.39	39.49
1138	AMEX	EMGF	Thu, Jun 18, 2020	39.28	39.55	39.28	39.32
1137	AMEX	EMGF	Wed, Jun 17, 2020	39.21	39.40	39.14	39.21
1136	AMEX	EMGF	Tue, Jun 16, 2020	39.38	39.38	38.65	38.83
1135	AMEX	EMGF	Mon, Jun 15, 2020	38.13	38.83	38.02	38.57
1134	AMEX	EMGF	Fri, Jun 12, 2020	39.43	39.47	38.74	38.83
1133	AMEX	EMGF	Thu, Jun 11, 2020	39.19	39.45	38.35	38.52
1132	AMEX	EMGF	Wed, Jun 10, 2020	40.33	40.53	40.09	40.37
1131	AMEX	EMGF	Tue, Jun 9, 2020	39.91	40.35	39.88	40.22
1130	AMEX	EMGF	Mon, Jun 8, 2020	40.30	40.43	39.86	40.43
1129	AMEX	EMGF	Fri, Jun 5, 2020	40.44	40.62	40.26	40.40
1128	AMEX	EMGF	Thu, Jun 4, 2020	39.58	39.81	39.45	39.56
1127	AMEX	EMGF	Wed, Jun 3, 2020	39.79	40.15	39.79	40.02
1126	AMEX	EMGF	Tue, Jun 2, 2020	39.09	39.55	39.05	39.53
1125	AMEX	EMGF	Mon, Jun 1, 2020	38.30	38.65	38.24	38.53
1124	AMEX	EMGF	Fri, May 29, 2020	37.70	38.13	37.54	38.10
1123	AMEX	EMGF	Thu, May 28, 2020	37.63	37.82	37.36	37.42
1122	AMEX	EMGF	Wed, May 27, 2020	37.66	37.66	37.30	37.64
1121	AMEX	EMGF	Tue, May 26, 2020	37.82	37.82	37.39	37.49
1120	AMEX	EMGF	Fri, May 22, 2020	36.84	36.84	36.55	36.67
1119	AMEX	EMGF	Thu, May 21, 2020	37.52	37.67	37.20	37.44
1118	AMEX	EMGF	Wed, May 20, 2020	37.88	38.01	37.64	37.82
1117	AMEX	EMGF	Tue, May 19, 2020	37.42	37.75	37.37	37.44
1116	AMEX	EMGF	Mon, May 18, 2020	37.14	37.76	37.14	37.59
1115	AMEX	EMGF	Fri, May 15, 2020	36.43	36.55	36.23	36.44
1114	AMEX	EMGF	Thu, May 14, 2020	36.04	36.87	35.83	36.80
1113	AMEX	EMGF	Wed, May 13, 2020	37.14	37.27	36.42	36.64
1112	AMEX	EMGF	Tue, May 12, 2020	37.26	37.56	36.84	36.97
1111	AMEX	EMGF	Mon, May 11, 2020	37.05	37.32	37.04	37.10
1110	AMEX	EMGF	Fri, May 8, 2020	37.34	37.70	37.32	37.51
1109	AMEX	EMGF	Thu, May 7, 2020	36.93	37.02	36.61	36.76
1108	AMEX	EMGF	Wed, May 6, 2020	36.89	36.96	36.56	36.58
1107	AMEX	EMGF	Tue, May 5, 2020	36.84	37.00	36.63	36.63
1106	AMEX	EMGF	Mon, May 4, 2020	36.33	36.60	36.19	36.50
1105	AMEX	EMGF	Fri, May 1, 2020	36.33	36.52	35.98	36.15
1104	AMEX	EMGF	Thu, Apr 30, 2020	37.91	38.03	37.07	37.32
1103	AMEX	EMGF	Wed, Apr 29, 2020	37.71	38.18	37.71	38.13
1102	AMEX	EMGF	Tue, Apr 28, 2020	37.52	37.55	36.99	37.14
1101	AMEX	EMGF	Mon, Apr 27, 2020	36.68	37.06	36.68	37.06
1100	AMEX	EMGF	Fri, Apr 24, 2020	36.39	36.53	35.83	36.10
1099	AMEX	EMGF	Thu, Apr 23, 2020	36.86	36.95	36.31	36.41
1098	AMEX	EMGF	Wed, Apr 22, 2020	36.39	36.56	36.29	36.47
1097	AMEX	EMGF	Tue, Apr 21, 2020	35.51	35.75	35.41	35.52
1096	AMEX	EMGF	Mon, Apr 20, 2020	36.52	36.78	36.27	36.42
1095	AMEX	EMGF	Fri, Apr 17, 2020	36.86	36.86	36.35	36.67
1094	AMEX	EMGF	Thu, Apr 16, 2020	36.29	36.39	35.89	36.13
1093	AMEX	EMGF	Wed, Apr 15, 2020	36.11	36.38	36.03	36.14
1092	AMEX	EMGF	Tue, Apr 14, 2020	37.04	37.31	36.80	36.88
1091	AMEX	EMGF	Mon, Apr 13, 2020	36.18	36.24	35.67	36.07
1090	AMEX	EMGF	Thu, Apr 9, 2020	36.34	36.71	36.10	36.12
1089	AMEX	EMGF	Wed, Apr 8, 2020	35.69	36.18	35.50	36.11
1088	AMEX	EMGF	Tue, Apr 7, 2020	36.45	36.54	35.56	35.71
1087	AMEX	EMGF	Mon, Apr 6, 2020	34.77	35.21	34.77	35.13
1086	AMEX	EMGF	Fri, Apr 3, 2020	33.92	34.05	33.22	33.50
1085	AMEX	EMGF	Thu, Apr 2, 2020	33.41	34.07	33.28	33.98
1084	AMEX	EMGF	Wed, Apr 1, 2020	33.32	33.59	32.87	32.93
1083	AMEX	EMGF	Tue, Mar 31, 2020	34.26	34.77	34.25	34.35
1082	AMEX	EMGF	Mon, Mar 30, 2020	33.90	34.45	33.73	34.29
1081	AMEX	EMGF	Fri, Mar 27, 2020	33.74	34.24	33.61	33.65
1080	AMEX	EMGF	Thu, Mar 26, 2020	34.57	35.61	34.54	35.52
1079	AMEX	EMGF	Wed, Mar 25, 2020	33.33	34.73	33.28	34.15
1078	AMEX	EMGF	Tue, Mar 24, 2020	32.59	33.08	32.59	32.77
1077	AMEX	EMGF	Mon, Mar 23, 2020	31.21	31.27	30.30	30.50
1076	AMEX	EMGF	Fri, Mar 20, 2020	32.51	32.69	31.21	31.58
1075	AMEX	EMGF	Thu, Mar 19, 2020	31.04	31.64	30.41	31.22
1074	AMEX	EMGF	Wed, Mar 18, 2020	30.47	32.12	30.44	31.26
1073	AMEX	EMGF	Tue, Mar 17, 2020	32.89	34.00	32.27	33.85
1072	AMEX	EMGF	Mon, Mar 16, 2020	31.83	33.41	31.40	32.04
1071	AMEX	EMGF	Fri, Mar 13, 2020	36.58	36.88	34.44	36.41
1070	AMEX	EMGF	Thu, Mar 12, 2020	34.86	35.57	33.45	33.96
1069	AMEX	EMGF	Wed, Mar 11, 2020	38.64	38.69	37.53	37.98
1068	AMEX	EMGF	Tue, Mar 10, 2020	39.03	39.59	38.53	39.59
1067	AMEX	EMGF	Mon, Mar 9, 2020	37.49	38.45	37.42	37.90
1066	AMEX	EMGF	Fri, Mar 6, 2020	40.37	40.64	40.03	40.50
1065	AMEX	EMGF	Thu, Mar 5, 2020	41.50	41.80	40.97	41.09
1064	AMEX	EMGF	Wed, Mar 4, 2020	41.86	42.05	41.60	41.92
1063	AMEX	EMGF	Tue, Mar 3, 2020	41.50	42.39	41.19	41.37
1062	AMEX	EMGF	Mon, Mar 2, 2020	40.96	41.70	40.74	41.60
1061	AMEX	EMGF	Fri, Feb 28, 2020	40.01	40.78	39.72	40.76
1060	AMEX	EMGF	Thu, Feb 27, 2020	41.70	41.94	41.15	41.25
1059	AMEX	EMGF	Wed, Feb 26, 2020	42.31	42.53	41.93	42.02
1058	AMEX	EMGF	Tue, Feb 25, 2020	42.68	42.68	41.72	41.80
1057	AMEX	EMGF	Mon, Feb 24, 2020	42.00	42.52	41.88	42.22
1056	AMEX	EMGF	Fri, Feb 21, 2020	43.81	43.95	43.68	43.73
1055	AMEX	EMGF	Thu, Feb 20, 2020	44.03	44.17	43.68	43.81
1054	AMEX	EMGF	Wed, Feb 19, 2020	44.52	44.57	44.38	44.45
1053	AMEX	EMGF	Tue, Feb 18, 2020	44.15	44.26	44.06	44.16
1052	AMEX	EMGF	Fri, Feb 14, 2020	44.68	44.71	44.38	44.45
1051	AMEX	EMGF	Thu, Feb 13, 2020	44.44	44.67	44.42	44.43
1050	AMEX	EMGF	Wed, Feb 12, 2020	44.60	44.89	44.54	44.88
1049	AMEX	EMGF	Tue, Feb 11, 2020	44.19	44.45	44.19	44.23
1048	AMEX	EMGF	Mon, Feb 10, 2020	43.57	43.80	43.57	43.77
1047	AMEX	EMGF	Fri, Feb 7, 2020	43.82	43.82	43.44	43.47
1046	AMEX	EMGF	Thu, Feb 6, 2020	44.49	44.50	44.09	44.18
1045	AMEX	EMGF	Wed, Feb 5, 2020	44.64	44.64	44.11	44.28
1044	AMEX	EMGF	Tue, Feb 4, 2020	43.94	44.18	43.93	43.93
1043	AMEX	EMGF	Mon, Feb 3, 2020	42.66	43.00	42.66	42.84
1042	AMEX	EMGF	Fri, Jan 31, 2020	42.75	42.78	42.32	42.54
1041	AMEX	EMGF	Thu, Jan 30, 2020	43.18	43.49	42.90	43.49
1040	AMEX	EMGF	Wed, Jan 29, 2020	44.19	44.26	44.08	44.12
1039	AMEX	EMGF	Tue, Jan 28, 2020	43.65	44.10	43.52	44.09
1038	AMEX	EMGF	Mon, Jan 27, 2020	43.40	43.84	43.09	43.70
1037	AMEX	EMGF	Fri, Jan 24, 2020	45.48	45.50	44.91	45.11
1036	AMEX	EMGF	Thu, Jan 23, 2020	45.19	45.57	45.03	45.55
1035	AMEX	EMGF	Wed, Jan 22, 2020	46.05	46.05	45.86	45.98
1034	AMEX	EMGF	Tue, Jan 21, 2020	45.77	45.84	45.51	45.51
1033	AMEX	EMGF	Fri, Jan 17, 2020	46.51	46.68	46.43	46.67
1032	AMEX	EMGF	Thu, Jan 16, 2020	46.26	46.35	46.13	46.23
1031	AMEX	EMGF	Wed, Jan 15, 2020	46.12	46.22	45.91	45.97
1030	AMEX	EMGF	Tue, Jan 14, 2020	46.19	46.28	46.09	46.28
1029	AMEX	EMGF	Mon, Jan 13, 2020	46.02	46.37	45.97	46.31
1028	AMEX	EMGF	Fri, Jan 10, 2020	45.82	45.98	45.76	45.78
1027	AMEX	EMGF	Thu, Jan 9, 2020	45.70	45.73	45.53	45.63
1026	AMEX	EMGF	Wed, Jan 8, 2020	45.09	45.60	45.09	45.34
1025	AMEX	EMGF	Tue, Jan 7, 2020	45.15	45.25	45.09	45.16
1024	AMEX	EMGF	Mon, Jan 6, 2020	45.07	45.36	45.07	45.30
1023	AMEX	EMGF	Fri, Jan 3, 2020	45.70	45.87	45.60	45.70
1022	AMEX	EMGF	Thu, Jan 2, 2020	46.03	46.30	46.02	46.26
1021	AMEX	EMGF	Tue, Dec 31, 2019	45.39	45.60	45.39	45.55
1020	AMEX	EMGF	Mon, Dec 30, 2019	45.74	45.74	45.37	45.37
1019	AMEX	EMGF	Fri, Dec 27, 2019	45.59	45.70	45.52	45.63
1018	AMEX	EMGF	Thu, Dec 26, 2019	45.30	45.49	45.29	45.49
1017	AMEX	EMGF	Tue, Dec 24, 2019	45.08	45.13	44.98	45.06
1016	AMEX	EMGF	Mon, Dec 23, 2019	45.02	45.06	44.94	45.05
1015	AMEX	EMGF	Fri, Dec 20, 2019	44.99	45.01	44.85	44.90
1014	AMEX	EMGF	Thu, Dec 19, 2019	44.77	44.97	44.75	44.93
1013	AMEX	EMGF	Wed, Dec 18, 2019	44.94	45.00	44.82	44.94
1012	AMEX	EMGF	Tue, Dec 17, 2019	44.62	44.86	44.50	44.79
1011	AMEX	EMGF	Mon, Dec 16, 2019	44.37	44.48	44.33	44.35
1010	AMEX	EMGF	Fri, Dec 13, 2019	44.68	44.99	44.45	44.65
1009	AMEX	EMGF	Thu, Dec 12, 2019	44.11	44.78	44.09	44.74
1008	AMEX	EMGF	Wed, Dec 11, 2019	43.84	44.13	43.84	44.05
1007	AMEX	EMGF	Tue, Dec 10, 2019	43.35	43.51	43.35	43.47
1006	AMEX	EMGF	Mon, Dec 9, 2019	43.46	43.56	43.34	43.37
1005	AMEX	EMGF	Fri, Dec 6, 2019	43.45	43.60	43.39	43.57
1004	AMEX	EMGF	Thu, Dec 5, 2019	43.14	43.31	43.09	43.30
1003	AMEX	EMGF	Wed, Dec 4, 2019	42.99	43.00	42.93	42.97
1002	AMEX	EMGF	Tue, Dec 3, 2019	42.42	42.69	42.42	42.69
1001	AMEX	EMGF	Mon, Dec 2, 2019	42.71	42.73	42.57	42.60
1000	AMEX	EMGF	Fri, Nov 29, 2019	42.61	42.77	42.58	42.58
999	AMEX	EMGF	Wed, Nov 27, 2019	43.27	43.43	42.99	43.37
998	AMEX	EMGF	Tue, Nov 26, 2019	43.21	43.45	43.16	43.45
997	AMEX	EMGF	Mon, Nov 25, 2019	43.50	43.64	43.48	43.56
996	AMEX	EMGF	Fri, Nov 22, 2019	43.26	43.41	43.18	43.22
995	AMEX	EMGF	Thu, Nov 21, 2019	43.22	43.30	43.06	43.24
994	AMEX	EMGF	Wed, Nov 20, 2019	43.52	43.68	43.27	43.41
993	AMEX	EMGF	Tue, Nov 19, 2019	43.72	43.83	43.46	43.53
992	AMEX	EMGF	Mon, Nov 18, 2019	43.45	43.45	43.23	43.25
991	AMEX	EMGF	Fri, Nov 15, 2019	43.27	43.46	43.17	43.34
990	AMEX	EMGF	Thu, Nov 14, 2019	43.02	43.13	42.91	43.10
989	AMEX	EMGF	Wed, Nov 13, 2019	43.03	43.12	42.83	43.07
988	AMEX	EMGF	Tue, Nov 12, 2019	43.53	43.64	43.29	43.33
987	AMEX	EMGF	Mon, Nov 11, 2019	43.23	43.63	43.22	43.59
986	AMEX	EMGF	Fri, Nov 8, 2019	43.91	43.94	43.72	43.85
985	AMEX	EMGF	Thu, Nov 7, 2019	44.24	44.43	44.14	44.18
984	AMEX	EMGF	Wed, Nov 6, 2019	44.00	44.09	43.78	43.87
983	AMEX	EMGF	Tue, Nov 5, 2019	44.02	44.10	43.93	44.03
982	AMEX	EMGF	Mon, Nov 4, 2019	43.92	43.99	43.74	43.76
981	AMEX	EMGF	Fri, Nov 1, 2019	43.22	43.43	43.22	43.40
980	AMEX	EMGF	Thu, Oct 31, 2019	42.90	42.90	42.57	42.72
979	AMEX	EMGF	Wed, Oct 30, 2019	42.71	43.12	42.64	43.12
978	AMEX	EMGF	Tue, Oct 29, 2019	42.95	42.99	42.79	42.79
977	AMEX	EMGF	Mon, Oct 28, 2019	43.08	43.22	42.95	43.19
976	AMEX	EMGF	Fri, Oct 25, 2019	42.76	42.95	42.76	42.88
975	AMEX	EMGF	Thu, Oct 24, 2019	42.75	42.85	42.67	42.73
974	AMEX	EMGF	Wed, Oct 23, 2019	42.37	42.61	42.31	42.60
973	AMEX	EMGF	Tue, Oct 22, 2019	42.43	42.62	42.43	42.56
972	AMEX	EMGF	Mon, Oct 21, 2019	42.30	42.51	42.27	42.51
971	AMEX	EMGF	Fri, Oct 18, 2019	42.31	42.31	42.04	42.12
970	AMEX	EMGF	Thu, Oct 17, 2019	42.44	42.44	42.22	42.28
969	AMEX	EMGF	Wed, Oct 16, 2019	41.92	42.10	41.92	42.04
968	AMEX	EMGF	Tue, Oct 15, 2019	41.70	41.97	41.70	41.97
967	AMEX	EMGF	Mon, Oct 14, 2019	41.60	41.73	41.60	41.63
966	AMEX	EMGF	Fri, Oct 11, 2019	41.55	41.96	41.52	41.62
965	AMEX	EMGF	Thu, Oct 10, 2019	40.76	41.28	40.76	41.10
964	AMEX	EMGF	Wed, Oct 9, 2019	40.75	40.93	40.70	40.70
963	AMEX	EMGF	Tue, Oct 8, 2019	40.79	40.79	40.44	40.44
962	AMEX	EMGF	Mon, Oct 7, 2019	40.84	40.97	40.68	40.75
961	AMEX	EMGF	Fri, Oct 4, 2019	40.70	41.06	40.70	41.00
960	AMEX	EMGF	Thu, Oct 3, 2019	40.48	40.86	40.36	40.77
959	AMEX	EMGF	Wed, Oct 2, 2019	40.34	40.42	40.19	40.36
958	AMEX	EMGF	Tue, Oct 1, 2019	40.92	40.92	40.56	40.60
957	AMEX	EMGF	Mon, Sep 30, 2019	40.88	41.00	40.86	40.88
956	AMEX	EMGF	Fri, Sep 27, 2019	41.04	41.04	40.46	40.62
955	AMEX	EMGF	Thu, Sep 26, 2019	41.06	41.09	40.88	41.07
954	AMEX	EMGF	Wed, Sep 25, 2019	40.69	41.10	40.62	41.08
953	AMEX	EMGF	Tue, Sep 24, 2019	41.37	41.37	40.95	40.96
952	AMEX	EMGF	Mon, Sep 23, 2019	41.15	41.38	41.15	41.28
951	AMEX	EMGF	Fri, Sep 20, 2019	41.53	41.61	41.23	41.30
950	AMEX	EMGF	Thu, Sep 19, 2019	41.66	41.66	41.35	41.35
949	AMEX	EMGF	Wed, Sep 18, 2019	41.59	41.69	41.24	41.53
948	AMEX	EMGF	Tue, Sep 17, 2019	41.39	41.74	41.29	41.74
947	AMEX	EMGF	Mon, Sep 16, 2019	41.48	41.78	41.48	41.59
946	AMEX	EMGF	Fri, Sep 13, 2019	42.10	42.13	41.99	42.03
945	AMEX	EMGF	Thu, Sep 12, 2019	41.92	42.15	41.77	41.96
944	AMEX	EMGF	Wed, Sep 11, 2019	41.34	41.55	41.17	41.55
943	AMEX	EMGF	Tue, Sep 10, 2019	41.19	41.30	41.07	41.22
942	AMEX	EMGF	Mon, Sep 9, 2019	41.32	41.36	41.11	41.24
941	AMEX	EMGF	Fri, Sep 6, 2019	41.34	41.37	41.24	41.27
940	AMEX	EMGF	Thu, Sep 5, 2019	41.03	41.28	40.96	41.17
939	AMEX	EMGF	Wed, Sep 4, 2019	40.46	40.72	40.46	40.69
938	AMEX	EMGF	Tue, Sep 3, 2019	39.92	40.19	39.89	40.03
937	AMEX	EMGF	Fri, Aug 30, 2019	40.30	40.30	40.06	40.27
936	AMEX	EMGF	Thu, Aug 29, 2019	39.80	40.00	39.70	39.97
935	AMEX	EMGF	Wed, Aug 28, 2019	39.12	39.46	39.06	39.43
934	AMEX	EMGF	Tue, Aug 27, 2019	39.39	39.56	39.23	39.32
933	AMEX	EMGF	Mon, Aug 26, 2019	39.29	39.29	39.01	39.03
932	AMEX	EMGF	Fri, Aug 23, 2019	39.51	39.72	38.81	39.01
931	AMEX	EMGF	Thu, Aug 22, 2019	39.84	39.85	39.56	39.56
930	AMEX	EMGF	Wed, Aug 21, 2019	40.10	40.27	40.05	40.10
929	AMEX	EMGF	Tue, Aug 20, 2019	39.69	39.99	39.69	39.80
928	AMEX	EMGF	Mon, Aug 19, 2019	40.07	40.07	39.55	39.59
927	AMEX	EMGF	Fri, Aug 16, 2019	39.17	39.50	39.16	39.45
926	AMEX	EMGF	Thu, Aug 15, 2019	38.75	39.03	38.73	38.97
925	AMEX	EMGF	Wed, Aug 14, 2019	38.91	39.04	38.50	38.50
924	AMEX	EMGF	Tue, Aug 13, 2019	39.13	40.01	39.13	39.68
923	AMEX	EMGF	Mon, Aug 12, 2019	39.39	39.51	39.26	39.37
922	AMEX	EMGF	Fri, Aug 9, 2019	40.04	40.05	39.63	39.81
921	AMEX	EMGF	Thu, Aug 8, 2019	39.93	40.24	39.83	40.24
920	AMEX	EMGF	Wed, Aug 7, 2019	39.10	39.68	39.08	39.63
919	AMEX	EMGF	Tue, Aug 6, 2019	39.61	39.61	39.16	39.41
918	AMEX	EMGF	Mon, Aug 5, 2019	39.42	39.42	38.78	38.88
917	AMEX	EMGF	Fri, Aug 2, 2019	40.47	40.68	40.22	40.37
916	AMEX	EMGF	Thu, Aug 1, 2019	41.55	41.88	40.69	40.69
915	AMEX	EMGF	Wed, Jul 31, 2019	42.02	42.14	41.30	41.57
914	AMEX	EMGF	Tue, Jul 30, 2019	42.05	42.09	41.90	41.99
913	AMEX	EMGF	Mon, Jul 29, 2019	42.26	42.33	42.11	42.31
912	AMEX	EMGF	Fri, Jul 26, 2019	42.45	42.45	42.28	42.40
911	AMEX	EMGF	Thu, Jul 25, 2019	42.56	42.56	42.20	42.31
910	AMEX	EMGF	Wed, Jul 24, 2019	42.58	42.71	42.58	42.64
909	AMEX	EMGF	Tue, Jul 23, 2019	42.72	42.72	42.54	42.58
908	AMEX	EMGF	Mon, Jul 22, 2019	42.72	42.79	42.60	42.60
907	AMEX	EMGF	Fri, Jul 19, 2019	42.90	42.93	42.69	42.69
906	AMEX	EMGF	Thu, Jul 18, 2019	42.67	42.92	42.61	42.90
905	AMEX	EMGF	Wed, Jul 17, 2019	42.67	42.70	42.53	42.56
904	AMEX	EMGF	Tue, Jul 16, 2019	42.75	42.84	42.55	42.62
903	AMEX	EMGF	Mon, Jul 15, 2019	42.55	42.70	42.55	42.60
902	AMEX	EMGF	Fri, Jul 12, 2019	42.44	42.44	42.24	42.32
901	AMEX	EMGF	Thu, Jul 11, 2019	42.62	42.78	42.32	42.48
900	AMEX	EMGF	Wed, Jul 10, 2019	42.55	42.64	42.43	42.56
899	AMEX	EMGF	Tue, Jul 9, 2019	41.63	42.03	41.63	42.03
898	AMEX	EMGF	Mon, Jul 8, 2019	41.99	42.13	41.87	42.05
897	AMEX	EMGF	Fri, Jul 5, 2019	42.30	42.36	42.07	42.29
896	AMEX	EMGF	Wed, Jul 3, 2019	42.38	42.49	42.26	42.43
895	AMEX	EMGF	Tue, Jul 2, 2019	42.62	42.62	42.45	42.51
894	AMEX	EMGF	Mon, Jul 1, 2019	42.79	42.90	42.42	42.51
893	AMEX	EMGF	Fri, Jun 28, 2019	42.17	42.23	42.06	42.14
892	AMEX	EMGF	Thu, Jun 27, 2019	41.93	42.26	41.93	42.21
891	AMEX	EMGF	Wed, Jun 26, 2019	41.89	42.04	41.84	41.93
890	AMEX	EMGF	Tue, Jun 25, 2019	41.62	41.70	41.33	41.33
889	AMEX	EMGF	Mon, Jun 24, 2019	41.63	41.79	41.63	41.68
888	AMEX	EMGF	Fri, Jun 21, 2019	41.76	41.85	41.64	41.74
887	AMEX	EMGF	Thu, Jun 20, 2019	42.15	42.24	41.81	41.99
886	AMEX	EMGF	Wed, Jun 19, 2019	41.18	41.54	41.08	41.51
885	AMEX	EMGF	Tue, Jun 18, 2019	40.68	41.15	40.65	41.10
884	AMEX	EMGF	Mon, Jun 17, 2019	40.22	40.26	40.11	40.13
883	AMEX	EMGF	Fri, Jun 14, 2019	40.76	40.77	40.51	40.08
882	AMEX	EMGF	Thu, Jun 13, 2019	40.95	41.12	40.81	40.85
881	AMEX	EMGF	Wed, Jun 12, 2019	41.08	41.15	40.84	40.92
880	AMEX	EMGF	Tue, Jun 11, 2019	41.38	41.47	41.25	41.35
879	AMEX	EMGF	Mon, Jun 10, 2019	40.81	41.06	40.81	40.95
878	AMEX	EMGF	Fri, Jun 7, 2019	40.31	40.71	40.31	40.52
877	AMEX	EMGF	Thu, Jun 6, 2019	40.15	40.25	40.01	40.12
876	AMEX	EMGF	Wed, Jun 5, 2019	40.36	40.50	40.08	40.19
875	AMEX	EMGF	Tue, Jun 4, 2019	40.26	40.54	40.20	40.48
874	AMEX	EMGF	Mon, Jun 3, 2019	40.51	40.58	40.38	40.50
873	AMEX	EMGF	Fri, May 31, 2019	39.81	40.14	39.76	40.09
872	AMEX	EMGF	Thu, May 30, 2019	39.82	39.92	39.73	39.81
871	AMEX	EMGF	Wed, May 29, 2019	39.29	39.64	39.28	39.60
870	AMEX	EMGF	Tue, May 28, 2019	39.60	39.60	39.32	39.41
869	AMEX	EMGF	Fri, May 24, 2019	39.45	39.48	39.21	39.21
868	AMEX	EMGF	Thu, May 23, 2019	39.24	39.37	39.05	39.22
867	AMEX	EMGF	Wed, May 22, 2019	39.94	39.94	39.69	39.74
866	AMEX	EMGF	Tue, May 21, 2019	39.63	39.93	39.61	39.83
865	AMEX	EMGF	Mon, May 20, 2019	39.31	39.49	39.26	39.37
864	AMEX	EMGF	Fri, May 17, 2019	39.59	39.80	39.50	39.56
863	AMEX	EMGF	Thu, May 16, 2019	40.28	40.58	40.19	40.27
862	AMEX	EMGF	Wed, May 15, 2019	40.24	40.60	40.12	40.47
861	AMEX	EMGF	Tue, May 14, 2019	40.51	40.51	40.30	40.35
860	AMEX	EMGF	Mon, May 13, 2019	39.94	40.14	39.71	39.89
859	AMEX	EMGF	Fri, May 10, 2019	41.24	41.54	40.85	41.29
858	AMEX	EMGF	Thu, May 9, 2019	41.01	41.38	40.61	41.22
857	AMEX	EMGF	Wed, May 8, 2019	41.96	42.10	41.87	41.88
856	AMEX	EMGF	Tue, May 7, 2019	42.26	42.26	41.67	41.86
855	AMEX	EMGF	Mon, May 6, 2019	42.04	42.67	42.00	42.66
854	AMEX	EMGF	Fri, May 3, 2019	43.34	43.50	43.31	43.37
853	AMEX	EMGF	Thu, May 2, 2019	43.02	43.11	42.80	42.87
852	AMEX	EMGF	Wed, May 1, 2019	43.33	43.53	42.85	42.85
851	AMEX	EMGF	Tue, Apr 30, 2019	43.16	43.24	42.93	43.22
850	AMEX	EMGF	Mon, Apr 29, 2019	43.20	43.22	43.03	43.13
849	AMEX	EMGF	Fri, Apr 26, 2019	43.06	43.15	42.93	43.11
848	AMEX	EMGF	Thu, Apr 25, 2019	42.66	42.93	42.65	42.92
847	AMEX	EMGF	Wed, Apr 24, 2019	43.12	43.20	42.76	42.84
846	AMEX	EMGF	Tue, Apr 23, 2019	43.41	43.55	43.26	43.55
845	AMEX	EMGF	Mon, Apr 22, 2019	43.46	43.60	43.39	43.56
844	AMEX	EMGF	Thu, Apr 18, 2019	43.69	43.88	43.54	43.74
843	AMEX	EMGF	Wed, Apr 17, 2019	44.09	44.09	43.79	43.93
842	AMEX	EMGF	Tue, Apr 16, 2019	43.72	43.85	43.67	43.73
841	AMEX	EMGF	Mon, Apr 15, 2019	43.81	43.81	43.49	43.58
840	AMEX	EMGF	Fri, Apr 12, 2019	43.91	43.91	43.71	43.76
839	AMEX	EMGF	Thu, Apr 11, 2019	43.66	43.67	43.41	43.51
838	AMEX	EMGF	Wed, Apr 10, 2019	43.93	44.06	43.76	43.96
837	AMEX	EMGF	Tue, Apr 9, 2019	43.88	43.88	43.60	43.67
836	AMEX	EMGF	Mon, Apr 8, 2019	43.66	43.84	43.57	43.72
835	AMEX	EMGF	Fri, Apr 5, 2019	43.76	43.87	43.67	43.78
834	AMEX	EMGF	Thu, Apr 4, 2019	43.41	43.66	43.41	43.56
833	AMEX	EMGF	Wed, Apr 3, 2019	43.67	43.85	43.38	43.55
832	AMEX	EMGF	Tue, Apr 2, 2019	43.33	43.36	43.15	43.24
831	AMEX	EMGF	Mon, Apr 1, 2019	43.16	43.39	43.16	43.32
830	AMEX	EMGF	Fri, Mar 29, 2019	42.69	42.83	42.63	42.75
829	AMEX	EMGF	Thu, Mar 28, 2019	42.24	42.39	42.08	42.28
828	AMEX	EMGF	Wed, Mar 27, 2019	42.34	42.44	41.99	42.04
827	AMEX	EMGF	Tue, Mar 26, 2019	42.48	42.61	42.36	42.50
826	AMEX	EMGF	Mon, Mar 25, 2019	42.27	42.55	42.23	42.42
825	AMEX	EMGF	Fri, Mar 22, 2019	42.72	42.91	42.30	42.33
824	AMEX	EMGF	Thu, Mar 21, 2019	43.25	43.53	43.24	43.48
823	AMEX	EMGF	Wed, Mar 20, 2019	43.20	43.74	42.98	43.43
822	AMEX	EMGF	Tue, Mar 19, 2019	43.40	43.55	43.32	43.37
821	AMEX	EMGF	Mon, Mar 18, 2019	43.06	43.28	43.02	43.24
820	AMEX	EMGF	Fri, Mar 15, 2019	42.71	42.92	42.63	42.82
819	AMEX	EMGF	Thu, Mar 14, 2019	42.24	42.25	42.04	42.20
818	AMEX	EMGF	Wed, Mar 13, 2019	42.44	42.50	42.34	42.45
817	AMEX	EMGF	Tue, Mar 12, 2019	42.45	42.62	42.44	42.54
816	AMEX	EMGF	Mon, Mar 11, 2019	41.91	42.44	41.91	42.40
815	AMEX	EMGF	Fri, Mar 8, 2019	41.48	41.59	41.37	41.58
814	AMEX	EMGF	Thu, Mar 7, 2019	42.44	42.44	41.79	41.88
813	AMEX	EMGF	Wed, Mar 6, 2019	43.00	43.00	42.59	42.59
812	AMEX	EMGF	Tue, Mar 5, 2019	42.82	43.09	42.79	43.02
811	AMEX	EMGF	Mon, Mar 4, 2019	42.99	42.99	42.48	42.75
810	AMEX	EMGF	Fri, Mar 1, 2019	42.91	42.94	42.71	42.76
809	AMEX	EMGF	Thu, Feb 28, 2019	42.85	42.88	42.57	42.58
808	AMEX	EMGF	Wed, Feb 27, 2019	43.26	43.38	43.08	43.22
807	AMEX	EMGF	Tue, Feb 26, 2019	43.48	43.80	43.48	43.65
806	AMEX	EMGF	Mon, Feb 25, 2019	43.93	43.98	43.69	43.77
805	AMEX	EMGF	Fri, Feb 22, 2019	43.27	43.55	43.25	43.46
804	AMEX	EMGF	Thu, Feb 21, 2019	43.08	43.08	42.82	42.92
803	AMEX	EMGF	Wed, Feb 20, 2019	42.99	43.19	42.90	42.97
802	AMEX	EMGF	Tue, Feb 19, 2019	42.42	42.92	42.36	42.68
801	AMEX	EMGF	Fri, Feb 15, 2019	42.48	42.58	42.44	42.58
800	AMEX	EMGF	Thu, Feb 14, 2019	42.39	42.88	42.36	42.75
799	AMEX	EMGF	Wed, Feb 13, 2019	42.85	42.88	42.45	42.55
798	AMEX	EMGF	Tue, Feb 12, 2019	42.71	42.80	42.60	42.66
797	AMEX	EMGF	Mon, Feb 11, 2019	42.44	42.44	42.14	42.15
796	AMEX	EMGF	Fri, Feb 8, 2019	42.48	42.56	42.16	42.50
795	AMEX	EMGF	Thu, Feb 7, 2019	42.81	42.96	42.35	42.73
794	AMEX	EMGF	Wed, Feb 6, 2019	43.47	43.47	43.05	43.14
793	AMEX	EMGF	Tue, Feb 5, 2019	43.26	43.72	43.25	43.60
792	AMEX	EMGF	Mon, Feb 4, 2019	42.82	43.24	42.82	43.08
791	AMEX	EMGF	Fri, Feb 1, 2019	42.74	43.10	42.74	43.07
790	AMEX	EMGF	Thu, Jan 31, 2019	42.82	43.20	42.81	43.16
789	AMEX	EMGF	Wed, Jan 30, 2019	41.99	42.79	41.95	42.70
788	AMEX	EMGF	Tue, Jan 29, 2019	42.03	42.10	41.79	41.91
787	AMEX	EMGF	Mon, Jan 28, 2019	41.54	41.76	41.45	41.74
786	AMEX	EMGF	Fri, Jan 25, 2019	41.89	42.13	41.89	42.03
785	AMEX	EMGF	Thu, Jan 24, 2019	41.19	41.48	41.19	41.42
784	AMEX	EMGF	Wed, Jan 23, 2019	40.81	41.05	40.69	41.02
783	AMEX	EMGF	Tue, Jan 22, 2019	40.59	40.73	40.19	40.36
782	AMEX	EMGF	Fri, Jan 18, 2019	41.16	41.32	41.09	41.19
781	AMEX	EMGF	Thu, Jan 17, 2019	40.54	41.16	40.54	41.02
780	AMEX	EMGF	Wed, Jan 16, 2019	40.72	41.07	40.72	40.94
779	AMEX	EMGF	Tue, Jan 15, 2019	40.32	40.45	40.23	40.40
778	AMEX	EMGF	Mon, Jan 14, 2019	39.85	40.10	39.71	39.98
777	AMEX	EMGF	Fri, Jan 11, 2019	39.90	40.29	39.87	40.29
776	AMEX	EMGF	Thu, Jan 10, 2019	39.88	40.31	39.86	40.30
775	AMEX	EMGF	Wed, Jan 9, 2019	39.51	40.05	39.51	39.90
774	AMEX	EMGF	Tue, Jan 8, 2019	39.07	39.33	38.98	39.30
773	AMEX	EMGF	Mon, Jan 7, 2019	38.97	39.31	38.95	39.20
772	AMEX	EMGF	Fri, Jan 4, 2019	38.38	39.20	38.38	39.05
771	AMEX	EMGF	Thu, Jan 3, 2019	38.30	38.35	37.92	37.92
770	AMEX	EMGF	Wed, Jan 2, 2019	38.44	38.94	38.44	38.92
769	AMEX	EMGF	Mon, Dec 31, 2018	39.02	39.48	38.52	38.73
768	AMEX	EMGF	Fri, Dec 28, 2018	38.73	39.01	38.64	38.71
767	AMEX	EMGF	Thu, Dec 27, 2018	38.16	38.45	37.83	38.38
766	AMEX	EMGF	Wed, Dec 26, 2018	38.17	38.64	37.59	38.41
765	AMEX	EMGF	Mon, Dec 24, 2018	37.93	38.35	37.82	38.00
764	AMEX	EMGF	Fri, Dec 21, 2018	38.44	38.70	37.97	38.00
763	AMEX	EMGF	Thu, Dec 20, 2018	38.59	38.93	38.19	38.44
762	AMEX	EMGF	Wed, Dec 19, 2018	39.07	39.41	38.04	38.38
761	AMEX	EMGF	Tue, Dec 18, 2018	39.13	39.25	38.92	39.06
760	AMEX	EMGF	Mon, Dec 17, 2018	39.79	40.01	39.39	38.74
759	AMEX	EMGF	Fri, Dec 14, 2018	39.88	40.15	39.80	39.95
758	AMEX	EMGF	Thu, Dec 13, 2018	40.72	40.72	40.45	40.54
757	AMEX	EMGF	Wed, Dec 12, 2018	40.50	40.77	40.32	40.43
756	AMEX	EMGF	Tue, Dec 11, 2018	40.08	40.30	39.61	39.94
755	AMEX	EMGF	Mon, Dec 10, 2018	39.88	39.94	39.33	39.78
754	AMEX	EMGF	Fri, Dec 7, 2018	40.94	40.94	40.00	40.02
753	AMEX	EMGF	Thu, Dec 6, 2018	40.38	41.00	40.10	40.96
752	AMEX	EMGF	Tue, Dec 4, 2018	42.36	42.36	41.36	41.49
751	AMEX	EMGF	Mon, Dec 3, 2018	42.24	42.33	42.07	42.16
750	AMEX	EMGF	Fri, Nov 30, 2018	41.67	41.67	41.38	41.53
749	AMEX	EMGF	Thu, Nov 29, 2018	41.74	42.01	41.56	41.83
748	AMEX	EMGF	Wed, Nov 28, 2018	41.39	42.42	41.19	42.30
747	AMEX	EMGF	Tue, Nov 27, 2018	40.91	41.32	40.91	41.32
746	AMEX	EMGF	Mon, Nov 26, 2018	41.03	41.16	40.82	40.95
745	AMEX	EMGF	Fri, Nov 23, 2018	40.52	40.80	40.52	40.62
744	AMEX	EMGF	Wed, Nov 21, 2018	41.06	41.37	41.04	41.13
743	AMEX	EMGF	Tue, Nov 20, 2018	40.32	40.58	40.10	40.22
742	AMEX	EMGF	Mon, Nov 19, 2018	41.49	41.49	40.95	40.99
741	AMEX	EMGF	Fri, Nov 16, 2018	41.36	41.90	41.29	41.77
740	AMEX	EMGF	Thu, Nov 15, 2018	41.05	42.04	41.02	41.69
739	AMEX	EMGF	Wed, Nov 14, 2018	41.16	41.17	40.59	40.86
738	AMEX	EMGF	Tue, Nov 13, 2018	40.75	41.21	40.66	40.75
737	AMEX	EMGF	Mon, Nov 12, 2018	40.84	40.84	40.25	40.25
736	AMEX	EMGF	Fri, Nov 9, 2018	41.04	41.04	40.57	40.89
735	AMEX	EMGF	Thu, Nov 8, 2018	41.76	41.95	41.30	41.40
734	AMEX	EMGF	Wed, Nov 7, 2018	41.92	42.45	41.82	42.42
733	AMEX	EMGF	Tue, Nov 6, 2018	41.34	41.54	41.32	41.48
732	AMEX	EMGF	Mon, Nov 5, 2018	41.35	41.64	41.24	41.59
731	AMEX	EMGF	Fri, Nov 2, 2018	41.84	42.08	41.19	41.65
730	AMEX	EMGF	Thu, Nov 1, 2018	40.33	40.96	40.01	40.84
729	AMEX	EMGF	Wed, Oct 31, 2018	39.46	39.80	39.36	39.58
728	AMEX	EMGF	Tue, Oct 30, 2018	38.58	39.00	38.50	39.00
727	AMEX	EMGF	Mon, Oct 29, 2018	39.11	39.30	38.04	38.26
726	AMEX	EMGF	Fri, Oct 26, 2018	38.68	39.34	38.47	38.95
725	AMEX	EMGF	Thu, Oct 25, 2018	39.20	39.77	39.02	39.47
724	AMEX	EMGF	Wed, Oct 24, 2018	39.89	39.89	38.93	38.93
723	AMEX	EMGF	Tue, Oct 23, 2018	39.62	40.26	39.46	40.18
722	AMEX	EMGF	Mon, Oct 22, 2018	40.92	41.07	40.62	40.66
721	AMEX	EMGF	Fri, Oct 19, 2018	40.28	40.51	40.02	40.13
720	AMEX	EMGF	Thu, Oct 18, 2018	40.26	40.27	39.57	39.65
719	AMEX	EMGF	Wed, Oct 17, 2018	40.88	40.88	40.47	40.57
718	AMEX	EMGF	Tue, Oct 16, 2018	40.48	41.01	40.48	40.98
717	AMEX	EMGF	Mon, Oct 15, 2018	40.23	40.39	40.13	40.13
716	AMEX	EMGF	Fri, Oct 12, 2018	40.52	40.53	40.10	40.45
715	AMEX	EMGF	Thu, Oct 11, 2018	39.33	39.77	38.98	39.21
714	AMEX	EMGF	Wed, Oct 10, 2018	40.89	40.89	39.75	39.76
713	AMEX	EMGF	Tue, Oct 9, 2018	40.84	41.16	40.83	41.04
712	AMEX	EMGF	Mon, Oct 8, 2018	40.84	41.27	40.82	41.17
711	AMEX	EMGF	Fri, Oct 5, 2018	41.31	41.58	40.87	41.05
710	AMEX	EMGF	Thu, Oct 4, 2018	41.84	41.84	41.15	41.24
709	AMEX	EMGF	Wed, Oct 3, 2018	42.94	42.97	42.34	42.44
708	AMEX	EMGF	Tue, Oct 2, 2018	42.84	42.95	42.55	42.76
707	AMEX	EMGF	Mon, Oct 1, 2018	43.41	43.49	43.22	43.25
706	AMEX	EMGF	Fri, Sep 28, 2018	43.27	43.53	43.19	43.23
705	AMEX	EMGF	Thu, Sep 27, 2018	43.32	43.64	43.32	43.55
704	AMEX	EMGF	Wed, Sep 26, 2018	43.29	43.53	43.06	43.10
703	AMEX	EMGF	Tue, Sep 25, 2018	43.17	43.24	43.12	43.23
702	AMEX	EMGF	Mon, Sep 24, 2018	43.27	43.38	42.89	43.14
701	AMEX	EMGF	Fri, Sep 21, 2018	43.56	43.84	43.54	43.75
700	AMEX	EMGF	Thu, Sep 20, 2018	42.99	43.22	42.99	43.12
699	AMEX	EMGF	Wed, Sep 19, 2018	42.44	42.84	42.26	42.72
698	AMEX	EMGF	Tue, Sep 18, 2018	41.97	42.12	41.90	42.06
697	AMEX	EMGF	Mon, Sep 17, 2018	41.68	41.94	41.67	41.70
696	AMEX	EMGF	Fri, Sep 14, 2018	42.28	42.47	42.06	42.26
695	AMEX	EMGF	Thu, Sep 13, 2018	41.98	42.23	41.87	42.04
694	AMEX	EMGF	Wed, Sep 12, 2018	41.24	41.73	41.06	41.61
693	AMEX	EMGF	Tue, Sep 11, 2018	41.36	41.76	41.24	41.76
692	AMEX	EMGF	Mon, Sep 10, 2018	42.43	42.43	41.82	41.86
691	AMEX	EMGF	Fri, Sep 7, 2018	42.46	42.77	42.23	42.33
690	AMEX	EMGF	Thu, Sep 6, 2018	42.99	43.02	42.65	42.82
689	AMEX	EMGF	Wed, Sep 5, 2018	43.19	43.19	42.91	43.05
688	AMEX	EMGF	Tue, Sep 4, 2018	43.97	43.97	43.64	43.69
687	AMEX	EMGF	Fri, Aug 31, 2018	44.17	44.72	44.17	44.71
686	AMEX	EMGF	Thu, Aug 30, 2018	44.51	44.52	44.04	44.16
685	AMEX	EMGF	Wed, Aug 29, 2018	44.94	45.31	44.76	45.25
684	AMEX	EMGF	Tue, Aug 28, 2018	45.21	45.22	44.86	44.94
683	AMEX	EMGF	Mon, Aug 27, 2018	44.79	45.21	44.79	44.97
682	AMEX	EMGF	Fri, Aug 24, 2018	44.33	44.54	44.18	44.29
681	AMEX	EMGF	Thu, Aug 23, 2018	44.27	44.42	43.67	43.72
680	AMEX	EMGF	Wed, Aug 22, 2018	44.26	44.52	44.17	44.49
679	AMEX	EMGF	Tue, Aug 21, 2018	44.19	44.40	44.15	44.18
678	AMEX	EMGF	Mon, Aug 20, 2018	43.44	43.64	43.36	43.53
677	AMEX	EMGF	Fri, Aug 17, 2018	42.85	43.34	42.82	43.24
676	AMEX	EMGF	Thu, Aug 16, 2018	43.03	43.48	43.03	43.18
675	AMEX	EMGF	Wed, Aug 15, 2018	42.75	42.99	42.53	42.97
674	AMEX	EMGF	Tue, Aug 14, 2018	44.00	44.16	43.89	44.07
673	AMEX	EMGF	Mon, Aug 13, 2018	44.35	44.45	43.99	44.10
672	AMEX	EMGF	Fri, Aug 10, 2018	44.88	44.96	44.52	44.78
671	AMEX	EMGF	Thu, Aug 9, 2018	46.10	46.28	45.84	45.84
670	AMEX	EMGF	Wed, Aug 8, 2018	45.98	46.10	45.81	45.95
669	AMEX	EMGF	Tue, Aug 7, 2018	46.12	46.36	46.00	46.18
668	AMEX	EMGF	Mon, Aug 6, 2018	45.52	45.67	45.40	45.56
667	AMEX	EMGF	Fri, Aug 3, 2018	45.70	45.84	45.55	45.78
666	AMEX	EMGF	Thu, Aug 2, 2018	45.34	45.70	45.21	45.69
665	AMEX	EMGF	Wed, Aug 1, 2018	46.33	46.57	46.21	46.40
664	AMEX	EMGF	Tue, Jul 31, 2018	46.38	46.70	46.34	46.51
663	AMEX	EMGF	Mon, Jul 30, 2018	46.61	46.61	46.33	46.47
662	AMEX	EMGF	Fri, Jul 27, 2018	46.77	46.93	46.48	46.76
661	AMEX	EMGF	Thu, Jul 26, 2018	46.48	46.62	46.40	46.44
660	AMEX	EMGF	Wed, Jul 25, 2018	46.47	46.90	46.47	46.90
659	AMEX	EMGF	Tue, Jul 24, 2018	46.35	46.45	46.04	46.21
658	AMEX	EMGF	Mon, Jul 23, 2018	45.66	45.72	45.54	45.67
657	AMEX	EMGF	Fri, Jul 20, 2018	46.13	46.20	46.04	46.12
656	AMEX	EMGF	Thu, Jul 19, 2018	45.63	45.89	45.49	45.76
655	AMEX	EMGF	Wed, Jul 18, 2018	46.13	46.37	46.00	46.37
654	AMEX	EMGF	Tue, Jul 17, 2018	45.83	46.43	45.83	46.33
653	AMEX	EMGF	Mon, Jul 16, 2018	46.19	46.28	46.09	46.16
652	AMEX	EMGF	Fri, Jul 13, 2018	46.45	46.65	46.40	46.56
651	AMEX	EMGF	Thu, Jul 12, 2018	46.29	46.55	46.29	46.46
650	AMEX	EMGF	Wed, Jul 11, 2018	45.97	46.18	45.64	45.77
649	AMEX	EMGF	Tue, Jul 10, 2018	46.36	46.53	46.27	46.46
648	AMEX	EMGF	Mon, Jul 9, 2018	46.43	46.63	46.36	46.63
647	AMEX	EMGF	Fri, Jul 6, 2018	45.42	45.92	45.42	45.78
646	AMEX	EMGF	Thu, Jul 5, 2018	45.52	45.52	45.05	45.24
645	AMEX	EMGF	Tue, Jul 3, 2018	45.76	45.90	45.55	45.55
644	AMEX	EMGF	Mon, Jul 2, 2018	45.45	45.70	45.35	45.54
643	AMEX	EMGF	Fri, Jun 29, 2018	45.94	46.29	45.94	46.19
642	AMEX	EMGF	Thu, Jun 28, 2018	44.88	45.24	44.81	45.24
641	AMEX	EMGF	Wed, Jun 27, 2018	45.85	45.91	44.82	44.92
640	AMEX	EMGF	Tue, Jun 26, 2018	46.51	46.60	46.21	46.26
639	AMEX	EMGF	Mon, Jun 25, 2018	46.76	46.95	46.10	46.52
638	AMEX	EMGF	Fri, Jun 22, 2018	47.58	47.58	47.13	47.22
637	AMEX	EMGF	Thu, Jun 21, 2018	47.20	47.36	46.82	46.83
636	AMEX	EMGF	Wed, Jun 20, 2018	47.85	48.06	47.65	47.65
635	AMEX	EMGF	Tue, Jun 19, 2018	47.36	47.69	47.22	47.56
634	AMEX	EMGF	Mon, Jun 18, 2018	48.49	48.69	48.14	48.06
633	AMEX	EMGF	Fri, Jun 15, 2018	48.83	49.22	48.38	49.20
632	AMEX	EMGF	Thu, Jun 14, 2018	49.81	49.95	49.49	49.56
631	AMEX	EMGF	Wed, Jun 13, 2018	50.43	50.52	49.88	49.92
630	AMEX	EMGF	Tue, Jun 12, 2018	50.64	50.64	50.26	50.42
629	AMEX	EMGF	Mon, Jun 11, 2018	50.63	50.87	50.40	50.53
628	AMEX	EMGF	Fri, Jun 8, 2018	50.31	50.65	50.17	50.49
627	AMEX	EMGF	Thu, Jun 7, 2018	50.84	50.85	50.26	50.67
626	AMEX	EMGF	Wed, Jun 6, 2018	50.83	51.17	50.83	51.17
625	AMEX	EMGF	Tue, Jun 5, 2018	50.73	50.80	50.47	50.52
624	AMEX	EMGF	Mon, Jun 4, 2018	50.74	50.94	50.63	50.72
623	AMEX	EMGF	Fri, Jun 1, 2018	49.90	50.30	49.90	50.28
622	AMEX	EMGF	Thu, May 31, 2018	49.58	49.90	49.56	49.68
621	AMEX	EMGF	Wed, May 30, 2018	49.37	49.85	49.29	49.68
620	AMEX	EMGF	Tue, May 29, 2018	49.81	49.91	49.21	49.45
619	AMEX	EMGF	Fri, May 25, 2018	49.97	50.21	49.97	50.04
618	AMEX	EMGF	Thu, May 24, 2018	49.98	50.05	49.48	49.94
617	AMEX	EMGF	Wed, May 23, 2018	49.69	50.19	49.63	50.17
616	AMEX	EMGF	Tue, May 22, 2018	50.26	50.46	50.23	50.31
615	AMEX	EMGF	Mon, May 21, 2018	50.07	50.20	49.84	50.11
614	AMEX	EMGF	Fri, May 18, 2018	49.51	49.67	49.47	49.59
613	AMEX	EMGF	Thu, May 17, 2018	49.80	50.12	49.66	49.84
612	AMEX	EMGF	Wed, May 16, 2018	50.31	50.45	50.15	50.30
611	AMEX	EMGF	Tue, May 15, 2018	49.82	49.94	49.56	49.75
610	AMEX	EMGF	Mon, May 14, 2018	50.72	50.89	50.54	50.57
609	AMEX	EMGF	Fri, May 11, 2018	50.63	50.63	50.22	50.37
608	AMEX	EMGF	Thu, May 10, 2018	50.13	50.61	50.12	50.43
607	AMEX	EMGF	Wed, May 9, 2018	49.43	49.52	49.34	49.46
606	AMEX	EMGF	Tue, May 8, 2018	49.16	49.41	47.86	49.37
605	AMEX	EMGF	Mon, May 7, 2018	48.94	49.20	48.94	49.08
604	AMEX	EMGF	Fri, May 4, 2018	48.43	49.36	48.43	49.23
603	AMEX	EMGF	Thu, May 3, 2018	48.83	48.95	48.18	48.80
602	AMEX	EMGF	Wed, May 2, 2018	49.37	49.37	48.86	48.86
601	AMEX	EMGF	Tue, May 1, 2018	49.27	49.29	48.69	49.29
600	AMEX	EMGF	Mon, Apr 30, 2018	50.02	50.04	49.50	49.50
599	AMEX	EMGF	Fri, Apr 27, 2018	49.54	49.69	49.40	49.67
598	AMEX	EMGF	Thu, Apr 26, 2018	49.23	49.56	49.12	49.47
597	AMEX	EMGF	Wed, Apr 25, 2018	49.09	49.20	48.85	49.06
596	AMEX	EMGF	Tue, Apr 24, 2018	49.74	49.97	49.11	49.21
595	AMEX	EMGF	Mon, Apr 23, 2018	49.69	49.78	49.31	49.31
594	AMEX	EMGF	Fri, Apr 20, 2018	50.01	50.10	49.65	49.70
593	AMEX	EMGF	Thu, Apr 19, 2018	50.72	50.72	50.31	50.36
592	AMEX	EMGF	Wed, Apr 18, 2018	50.34	50.75	50.34	50.64
591	AMEX	EMGF	Tue, Apr 17, 2018	50.13	50.44	50.09	50.37
590	AMEX	EMGF	Mon, Apr 16, 2018	50.31	50.53	50.23	50.52
589	AMEX	EMGF	Fri, Apr 13, 2018	50.95	50.95	50.30	50.42
588	AMEX	EMGF	Thu, Apr 12, 2018	50.93	51.18	50.79	51.04
587	AMEX	EMGF	Wed, Apr 11, 2018	50.63	51.04	50.62	50.89
586	AMEX	EMGF	Tue, Apr 10, 2018	50.71	51.10	50.65	50.97
585	AMEX	EMGF	Mon, Apr 9, 2018	50.35	50.61	50.08	50.08
584	AMEX	EMGF	Fri, Apr 6, 2018	50.34	50.68	49.64	49.82
583	AMEX	EMGF	Thu, Apr 5, 2018	50.73	51.07	50.73	50.89
582	AMEX	EMGF	Wed, Apr 4, 2018	49.42	50.76	49.25	50.69
581	AMEX	EMGF	Tue, Apr 3, 2018	50.61	50.77	50.33	50.71
580	AMEX	EMGF	Mon, Apr 2, 2018	50.94	50.94	49.81	50.15
579	AMEX	EMGF	Thu, Mar 29, 2018	50.70	51.45	50.61	51.29
578	AMEX	EMGF	Wed, Mar 28, 2018	50.39	50.46	49.98	50.35
577	AMEX	EMGF	Tue, Mar 27, 2018	51.62	51.64	50.50	50.52
576	AMEX	EMGF	Mon, Mar 26, 2018	51.29	51.67	50.77	51.65
575	AMEX	EMGF	Fri, Mar 23, 2018	50.91	50.92	49.87	49.92
574	AMEX	EMGF	Thu, Mar 22, 2018	51.47	51.67	51.04	51.04
573	AMEX	EMGF	Wed, Mar 21, 2018	52.20	52.64	52.20	52.64
572	AMEX	EMGF	Tue, Mar 20, 2018	52.42	52.74	52.39	52.56
571	AMEX	EMGF	Mon, Mar 19, 2018	51.84	51.89	51.27	51.56
570	AMEX	EMGF	Fri, Mar 16, 2018	51.94	52.20	51.92	52.07
569	AMEX	EMGF	Thu, Mar 15, 2018	52.21	52.28	51.90	52.02
568	AMEX	EMGF	Wed, Mar 14, 2018	52.15	52.23	51.72	51.88
567	AMEX	EMGF	Tue, Mar 13, 2018	52.66	52.66	51.79	51.87
566	AMEX	EMGF	Mon, Mar 12, 2018	52.48	52.59	52.32	52.51
565	AMEX	EMGF	Fri, Mar 9, 2018	51.81	52.57	51.81	52.57
564	AMEX	EMGF	Thu, Mar 8, 2018	51.45	51.45	51.11	51.32
563	AMEX	EMGF	Wed, Mar 7, 2018	50.90	51.16	50.66	51.16
562	AMEX	EMGF	Tue, Mar 6, 2018	51.40	51.44	51.09	51.25
561	AMEX	EMGF	Mon, Mar 5, 2018	50.38	50.92	50.30	50.87
560	AMEX	EMGF	Fri, Mar 2, 2018	50.23	50.96	49.97	50.96
559	AMEX	EMGF	Thu, Mar 1, 2018	51.27	51.33	50.30	50.68
558	AMEX	EMGF	Wed, Feb 28, 2018	51.44	51.47	51.03	51.03
557	AMEX	EMGF	Tue, Feb 27, 2018	52.00	52.07	51.18	51.18
556	AMEX	EMGF	Mon, Feb 26, 2018	52.47	52.92	52.24	52.86
555	AMEX	EMGF	Fri, Feb 23, 2018	51.91	52.32	51.70	52.18
554	AMEX	EMGF	Thu, Feb 22, 2018	51.35	51.57	51.18	51.18
553	AMEX	EMGF	Wed, Feb 21, 2018	51.72	52.18	51.30	51.30
552	AMEX	EMGF	Tue, Feb 20, 2018	50.68	51.24	50.68	51.08
551	AMEX	EMGF	Fri, Feb 16, 2018	51.39	51.90	51.36	51.68
550	AMEX	EMGF	Thu, Feb 15, 2018	51.45	51.67	51.12	51.66
549	AMEX	EMGF	Wed, Feb 14, 2018	49.45	50.67	49.45	50.52
548	AMEX	EMGF	Tue, Feb 13, 2018	49.14	49.48	49.14	49.48
547	AMEX	EMGF	Mon, Feb 12, 2018	48.77	49.32	48.70	48.99
546	AMEX	EMGF	Fri, Feb 9, 2018	48.15	48.39	46.42	47.72
545	AMEX	EMGF	Thu, Feb 8, 2018	49.71	49.71	47.50	47.57
544	AMEX	EMGF	Wed, Feb 7, 2018	49.66	50.43	49.15	49.15
543	AMEX	EMGF	Tue, Feb 6, 2018	49.34	51.01	49.34	50.66
542	AMEX	EMGF	Mon, Feb 5, 2018	51.34	51.58	49.66	49.85
541	AMEX	EMGF	Fri, Feb 2, 2018	52.00	52.01	51.20	51.21
540	AMEX	EMGF	Thu, Feb 1, 2018	52.38	52.58	52.25	52.26
539	AMEX	EMGF	Wed, Jan 31, 2018	53.04	53.08	52.49	52.67
538	AMEX	EMGF	Tue, Jan 30, 2018	52.62	52.62	52.17	52.51
537	AMEX	EMGF	Mon, Jan 29, 2018	53.09	53.09	52.86	52.97
536	AMEX	EMGF	Fri, Jan 26, 2018	53.46	53.84	53.46	53.84
535	AMEX	EMGF	Thu, Jan 25, 2018	53.29	53.72	53.17	53.34
534	AMEX	EMGF	Wed, Jan 24, 2018	53.07	53.39	52.81	53.25
533	AMEX	EMGF	Tue, Jan 23, 2018	52.72	52.83	52.67	52.79
532	AMEX	EMGF	Mon, Jan 22, 2018	52.57	52.93	52.54	52.93
531	AMEX	EMGF	Fri, Jan 19, 2018	52.25	52.51	52.20	52.46
530	AMEX	EMGF	Thu, Jan 18, 2018	51.94	52.09	51.82	51.99
529	AMEX	EMGF	Wed, Jan 17, 2018	51.85	52.27	51.85	52.11
528	AMEX	EMGF	Tue, Jan 16, 2018	52.02	52.14	51.45	51.53
527	AMEX	EMGF	Fri, Jan 12, 2018	51.60	52.11	51.60	52.11
526	AMEX	EMGF	Thu, Jan 11, 2018	51.39	51.57	51.39	51.57
525	AMEX	EMGF	Wed, Jan 10, 2018	51.23	51.37	51.03	51.27
524	AMEX	EMGF	Tue, Jan 9, 2018	51.48	51.56	51.31	51.52
523	AMEX	EMGF	Mon, Jan 8, 2018	51.43	51.57	51.41	51.55
522	AMEX	EMGF	Fri, Jan 5, 2018	51.03	51.35	51.03	51.35
521	AMEX	EMGF	Thu, Jan 4, 2018	50.90	51.13	50.89	51.04
520	AMEX	EMGF	Wed, Jan 3, 2018	50.74	51.08	50.74	51.03
519	AMEX	EMGF	Tue, Jan 2, 2018	50.31	50.46	50.13	50.46
518	AMEX	EMGF	Fri, Dec 29, 2017	49.58	49.70	49.45	49.48
517	AMEX	EMGF	Thu, Dec 28, 2017	49.16	49.28	49.16	49.26
516	AMEX	EMGF	Wed, Dec 27, 2017	48.55	48.70	48.50	48.55
515	AMEX	EMGF	Tue, Dec 26, 2017	48.59	48.70	48.46	48.52
514	AMEX	EMGF	Fri, Dec 22, 2017	48.47	48.63	48.47	48.63
513	AMEX	EMGF	Thu, Dec 21, 2017	48.22	48.44	48.04	48.04
512	AMEX	EMGF	Wed, Dec 20, 2017	48.05	48.23	48.03	48.07
511	AMEX	EMGF	Tue, Dec 19, 2017	48.05	48.05	47.77	47.87
510	AMEX	EMGF	Mon, Dec 18, 2017	48.45	48.89	48.45	48.07
509	AMEX	EMGF	Fri, Dec 15, 2017	48.35	48.41	48.15	48.30
508	AMEX	EMGF	Thu, Dec 14, 2017	48.41	48.49	48.27	48.28
507	AMEX	EMGF	Wed, Dec 13, 2017	48.40	48.80	48.30	48.66
506	AMEX	EMGF	Tue, Dec 12, 2017	48.06	48.19	47.93	48.13
505	AMEX	EMGF	Mon, Dec 11, 2017	48.39	48.61	48.39	48.61
504	AMEX	EMGF	Fri, Dec 8, 2017	48.14	48.22	47.92	48.07
503	AMEX	EMGF	Thu, Dec 7, 2017	47.20	47.49	47.20	47.39
502	AMEX	EMGF	Wed, Dec 6, 2017	47.17	47.30	46.95	47.29
501	AMEX	EMGF	Tue, Dec 5, 2017	48.19	48.30	48.05	48.05
500	AMEX	EMGF	Mon, Dec 4, 2017	48.39	48.55	48.15	48.22
499	AMEX	EMGF	Fri, Dec 1, 2017	48.28	48.30	47.50	47.94
498	AMEX	EMGF	Thu, Nov 30, 2017	48.41	48.60	48.28	48.36
497	AMEX	EMGF	Wed, Nov 29, 2017	49.22	49.27	48.82	48.88
496	AMEX	EMGF	Tue, Nov 28, 2017	49.44	49.57	49.25	49.57
495	AMEX	EMGF	Mon, Nov 27, 2017	49.12	49.12	48.89	48.93
494	AMEX	EMGF	Fri, Nov 24, 2017	49.53	49.67	49.53	49.67
493	AMEX	EMGF	Wed, Nov 22, 2017	49.79	49.87	49.65	49.84
492	AMEX	EMGF	Tue, Nov 21, 2017	49.62	49.75	49.62	49.67
491	AMEX	EMGF	Mon, Nov 20, 2017	49.04	49.13	48.93	49.09
490	AMEX	EMGF	Fri, Nov 17, 2017	48.78	49.09	48.78	49.06
489	AMEX	EMGF	Thu, Nov 16, 2017	48.51	49.00	48.51	48.91
488	AMEX	EMGF	Wed, Nov 15, 2017	47.78	47.87	47.55	47.80
487	AMEX	EMGF	Tue, Nov 14, 2017	48.35	48.35	48.14	48.18
486	AMEX	EMGF	Mon, Nov 13, 2017	48.45	48.54	48.30	48.40
485	AMEX	EMGF	Fri, Nov 10, 2017	48.47	48.51	48.42	48.43
484	AMEX	EMGF	Thu, Nov 9, 2017	48.51	48.51	48.26	48.46
483	AMEX	EMGF	Wed, Nov 8, 2017	48.54	48.54	48.46	48.49
482	AMEX	EMGF	Tue, Nov 7, 2017	48.55	48.55	48.18	48.31
481	AMEX	EMGF	Mon, Nov 6, 2017	48.14	48.47	48.14	48.46
480	AMEX	EMGF	Fri, Nov 3, 2017	47.85	47.85	47.53	47.74
479	AMEX	EMGF	Thu, Nov 2, 2017	47.79	47.91	47.72	47.91
478	AMEX	EMGF	Wed, Nov 1, 2017	47.93	48.14	47.84	47.84
477	AMEX	EMGF	Tue, Oct 31, 2017	47.54	47.62	47.47	47.61
476	AMEX	EMGF	Mon, Oct 30, 2017	47.34	47.38	47.10	47.12
475	AMEX	EMGF	Fri, Oct 27, 2017	47.23	47.67	47.18	47.67
474	AMEX	EMGF	Thu, Oct 26, 2017	47.70	47.70	47.48	47.48
473	AMEX	EMGF	Wed, Oct 25, 2017	48.05	48.05	47.57	47.81
472	AMEX	EMGF	Tue, Oct 24, 2017	47.94	48.07	47.94	48.07
471	AMEX	EMGF	Mon, Oct 23, 2017	48.29	48.29	47.82	47.82
470	AMEX	EMGF	Fri, Oct 20, 2017	48.32	48.32	48.21	48.22
469	AMEX	EMGF	Thu, Oct 19, 2017	47.87	47.92	47.71	47.89
468	AMEX	EMGF	Wed, Oct 18, 2017	48.35	48.58	48.30	48.54
467	AMEX	EMGF	Tue, Oct 17, 2017	48.55	48.55	48.13	48.33
466	AMEX	EMGF	Mon, Oct 16, 2017	48.73	48.73	48.58	48.68
465	AMEX	EMGF	Fri, Oct 13, 2017	48.71	48.80	48.64	48.67
464	AMEX	EMGF	Thu, Oct 12, 2017	48.35	48.41	48.30	48.30
463	AMEX	EMGF	Wed, Oct 11, 2017	48.30	48.32	48.13	48.22
462	AMEX	EMGF	Tue, Oct 10, 2017	48.39	48.44	48.38	48.41
461	AMEX	EMGF	Mon, Oct 9, 2017	47.98	48.07	47.92	48.03
460	AMEX	EMGF	Fri, Oct 6, 2017	47.99	48.15	47.77	48.12
459	AMEX	EMGF	Thu, Oct 5, 2017	48.08	48.37	48.08	48.24
458	AMEX	EMGF	Wed, Oct 4, 2017	47.86	47.91	47.80	47.83
457	AMEX	EMGF	Tue, Oct 3, 2017	47.29	47.62	47.29	47.59
456	AMEX	EMGF	Mon, Oct 2, 2017	46.83	47.00	46.74	46.82
455	AMEX	EMGF	Fri, Sep 29, 2017	46.34	46.76	46.28	46.74
454	AMEX	EMGF	Thu, Sep 28, 2017	46.09	46.18	46.09	46.10
453	AMEX	EMGF	Wed, Sep 27, 2017	46.36	46.37	46.10	46.29
452	AMEX	EMGF	Tue, Sep 26, 2017	46.33	46.33	46.15	46.25
451	AMEX	EMGF	Mon, Sep 25, 2017	46.41	46.44	45.93	46.07
450	AMEX	EMGF	Fri, Sep 22, 2017	47.51	47.51	47.28	47.36
449	AMEX	EMGF	Thu, Sep 21, 2017	48.13	48.13	47.80	47.80
448	AMEX	EMGF	Wed, Sep 20, 2017	48.11	48.29	47.61	47.87
447	AMEX	EMGF	Tue, Sep 19, 2017	47.87	47.96	47.85	47.95
446	AMEX	EMGF	Mon, Sep 18, 2017	47.79	48.02	47.77	47.85
445	AMEX	EMGF	Fri, Sep 15, 2017	47.26	47.36	47.23	47.34
444	AMEX	EMGF	Thu, Sep 14, 2017	46.97	47.06	46.94	47.05
443	AMEX	EMGF	Wed, Sep 13, 2017	47.14	47.14	47.04	47.06
442	AMEX	EMGF	Tue, Sep 12, 2017	47.11	47.20	47.11	47.13
441	AMEX	EMGF	Mon, Sep 11, 2017	46.89	47.06	46.89	47.01
440	AMEX	EMGF	Fri, Sep 8, 2017	46.64	46.67	46.49	46.49
439	AMEX	EMGF	Thu, Sep 7, 2017	46.68	46.80	46.55	46.78
438	AMEX	EMGF	Wed, Sep 6, 2017	46.26	46.42	46.22	46.34
437	AMEX	EMGF	Tue, Sep 5, 2017	46.16	46.37	45.84	46.06
436	AMEX	EMGF	Fri, Sep 1, 2017	46.50	46.58	46.42	46.58
435	AMEX	EMGF	Thu, Aug 31, 2017	46.25	46.37	46.19	46.32
434	AMEX	EMGF	Wed, Aug 30, 2017	46.06	46.15	46.00	46.12
433	AMEX	EMGF	Tue, Aug 29, 2017	45.33	45.85	45.33	45.85
432	AMEX	EMGF	Mon, Aug 28, 2017	45.93	45.93	45.71	45.76
431	AMEX	EMGF	Fri, Aug 25, 2017	46.06	46.06	45.98	46.00
430	AMEX	EMGF	Thu, Aug 24, 2017	45.93	45.99	45.86	45.87
429	AMEX	EMGF	Wed, Aug 23, 2017	45.50	45.78	45.50	45.78
428	AMEX	EMGF	Tue, Aug 22, 2017	45.49	45.61	45.42	45.53
427	AMEX	EMGF	Mon, Aug 21, 2017	45.01	45.07	44.87	45.04
426	AMEX	EMGF	Fri, Aug 18, 2017	44.66	45.02	44.63	44.89
425	AMEX	EMGF	Thu, Aug 17, 2017	45.01	45.03	44.66	44.66
424	AMEX	EMGF	Wed, Aug 16, 2017	45.09	45.16	45.06	45.16
423	AMEX	EMGF	Tue, Aug 15, 2017	44.73	44.84	44.73	44.80
422	AMEX	EMGF	Mon, Aug 14, 2017	44.77	44.95	44.77	44.85
421	AMEX	EMGF	Fri, Aug 11, 2017	44.24	44.36	44.17	44.29
420	AMEX	EMGF	Thu, Aug 10, 2017	45.05	45.05	44.39	44.39
419	AMEX	EMGF	Wed, Aug 9, 2017	45.20	45.32	45.20	45.32
418	AMEX	EMGF	Tue, Aug 8, 2017	45.81	45.90	45.69	45.69
417	AMEX	EMGF	Mon, Aug 7, 2017	45.26	45.68	45.26	45.67
416	AMEX	EMGF	Fri, Aug 4, 2017	45.16	45.28	45.16	45.24
415	AMEX	EMGF	Thu, Aug 3, 2017	45.17	45.17	44.97	45.05
414	AMEX	EMGF	Wed, Aug 2, 2017	45.41	45.41	45.23	45.40
413	AMEX	EMGF	Tue, Aug 1, 2017	45.45	45.45	45.39	45.39
412	AMEX	EMGF	Mon, Jul 31, 2017	45.41	45.41	45.27	45.39
411	AMEX	EMGF	Fri, Jul 28, 2017	45.21	45.30	45.10	45.30
410	AMEX	EMGF	Thu, Jul 27, 2017	45.77	45.77	45.31	45.37
409	AMEX	EMGF	Wed, Jul 26, 2017	45.24	45.56	45.24	45.56
408	AMEX	EMGF	Tue, Jul 25, 2017	45.29	45.31	45.13	45.20
407	AMEX	EMGF	Mon, Jul 24, 2017	45.47	45.47	45.33	45.40
406	AMEX	EMGF	Fri, Jul 21, 2017	45.23	45.23	45.17	45.21
405	AMEX	EMGF	Thu, Jul 20, 2017	45.50	45.50	45.34	45.40
404	AMEX	EMGF	Wed, Jul 19, 2017	45.33	45.33	45.33	45.33
403	AMEX	EMGF	Tue, Jul 18, 2017	44.69	44.91	44.62	44.89
402	AMEX	EMGF	Mon, Jul 17, 2017	44.69	44.73	44.63	44.64
401	AMEX	EMGF	Fri, Jul 14, 2017	44.63	44.83	44.62	44.73
400	AMEX	EMGF	Thu, Jul 13, 2017	44.12	44.24	44.08	44.24
399	AMEX	EMGF	Wed, Jul 12, 2017	43.95	44.14	43.88	44.12
398	AMEX	EMGF	Tue, Jul 11, 2017	43.24	43.30	43.14	43.30
397	AMEX	EMGF	Mon, Jul 10, 2017	42.66	42.82	42.65	42.80
396	AMEX	EMGF	Fri, Jul 7, 2017	42.30	42.51	42.30	42.40
395	AMEX	EMGF	Thu, Jul 6, 2017	42.46	42.46	42.30	42.30
394	AMEX	EMGF	Wed, Jul 5, 2017	42.59	42.60	42.39	42.57
393	AMEX	EMGF	Mon, Jul 3, 2017	42.97	42.97	42.88	42.91
392	AMEX	EMGF	Fri, Jun 30, 2017	42.57	42.63	42.53	42.56
391	AMEX	EMGF	Thu, Jun 29, 2017	42.53	42.53	41.97	42.13
390	AMEX	EMGF	Wed, Jun 28, 2017	42.39	42.58	42.35	42.53
389	AMEX	EMGF	Tue, Jun 27, 2017	42.49	42.56	42.21	42.21
388	AMEX	EMGF	Mon, Jun 26, 2017	42.72	42.72	42.55	42.60
387	AMEX	EMGF	Fri, Jun 23, 2017	42.35	42.35	42.26	42.28
386	AMEX	EMGF	Thu, Jun 22, 2017	41.93	42.31	41.93	42.11
385	AMEX	EMGF	Wed, Jun 21, 2017	42.12	42.12	41.97	41.99
384	AMEX	EMGF	Tue, Jun 20, 2017	42.01	42.01	41.88	41.88
383	AMEX	EMGF	Mon, Jun 19, 2017	42.65	42.65	42.54	42.29
382	AMEX	EMGF	Fri, Jun 16, 2017	42.06	42.07	41.94	41.94
381	AMEX	EMGF	Thu, Jun 15, 2017	41.97	42.13	41.94	42.08
380	AMEX	EMGF	Wed, Jun 14, 2017	42.85	42.85	42.45	42.45
379	AMEX	EMGF	Tue, Jun 13, 2017	42.80	42.93	42.71	42.76
378	AMEX	EMGF	Mon, Jun 12, 2017	42.41	42.47	42.33	42.47
377	AMEX	EMGF	Fri, Jun 9, 2017	43.04	43.24	42.52	42.53
376	AMEX	EMGF	Thu, Jun 8, 2017	43.06	43.09	42.92	43.09
375	AMEX	EMGF	Wed, Jun 7, 2017	42.83	42.83	42.73	42.73
374	AMEX	EMGF	Tue, Jun 6, 2017	42.65	42.78	42.65	42.78
373	AMEX	EMGF	Mon, Jun 5, 2017	42.55	42.73	42.55	42.61
372	AMEX	EMGF	Fri, Jun 2, 2017	42.41	42.55	42.41	42.54
371	AMEX	EMGF	Thu, Jun 1, 2017	42.10	42.30	42.08	42.24
370	AMEX	EMGF	Wed, May 31, 2017	42.04	42.15	42.00	42.15
369	AMEX	EMGF	Tue, May 30, 2017	42.02	42.13	42.02	42.12
368	AMEX	EMGF	Fri, May 26, 2017	42.21	42.25	42.21	42.24
367	AMEX	EMGF	Thu, May 25, 2017	42.18	42.18	42.05	42.07
366	AMEX	EMGF	Wed, May 24, 2017	41.98	41.98	41.97	41.97
365	AMEX	EMGF	Tue, May 23, 2017	41.76	41.76	41.76	41.76
364	AMEX	EMGF	Mon, May 22, 2017	41.79	41.79	41.63	41.78
363	AMEX	EMGF	Fri, May 19, 2017	41.15	41.75	41.15	41.58
362	AMEX	EMGF	Thu, May 18, 2017	40.96	41.00	40.69	40.88
361	AMEX	EMGF	Wed, May 17, 2017	41.99	42.04	41.72	41.73
360	AMEX	EMGF	Tue, May 16, 2017	42.33	42.55	42.33	42.51
359	AMEX	EMGF	Mon, May 15, 2017	42.11	42.35	42.11	42.29
358	AMEX	EMGF	Fri, May 12, 2017	42.22	42.22	42.13	42.13
357	AMEX	EMGF	Thu, May 11, 2017	41.73	41.93	41.73	41.93
356	AMEX	EMGF	Wed, May 10, 2017	41.87	41.93	41.86	41.89
355	AMEX	EMGF	Tue, May 9, 2017	41.58	41.58	41.49	41.49
354	AMEX	EMGF	Mon, May 8, 2017	41.40	41.40	41.25	41.25
353	AMEX	EMGF	Fri, May 5, 2017	40.85	41.11	40.85	41.11
352	AMEX	EMGF	Thu, May 4, 2017	41.09	41.09	40.90	40.90
351	AMEX	EMGF	Wed, May 3, 2017	41.43	41.43	41.22	41.41
350	AMEX	EMGF	Tue, May 2, 2017	41.63	41.63	41.56	41.61
349	AMEX	EMGF	Mon, May 1, 2017	41.41	41.48	41.41	41.41
348	AMEX	EMGF	Fri, Apr 28, 2017	41.04	41.15	41.04	41.09
347	AMEX	EMGF	Thu, Apr 27, 2017	40.98	40.98	40.98	40.98
346	AMEX	EMGF	Wed, Apr 26, 2017	41.20	41.20	40.98	41.01
345	AMEX	EMGF	Tue, Apr 25, 2017	41.13	41.26	41.13	41.20
344	AMEX	EMGF	Mon, Apr 24, 2017	40.78	40.82	40.72	40.77
343	AMEX	EMGF	Fri, Apr 21, 2017	40.37	40.37	40.31	40.34
342	AMEX	EMGF	Thu, Apr 20, 2017	40.23	40.38	40.04	40.27
341	AMEX	EMGF	Wed, Apr 19, 2017	40.20	40.20	39.80	39.83
340	AMEX	EMGF	Tue, Apr 18, 2017	40.19	40.19	40.04	40.12
339	AMEX	EMGF	Mon, Apr 17, 2017	40.32	40.48	40.32	40.47
338	AMEX	EMGF	Thu, Apr 13, 2017	40.35	40.35	40.35	40.35
337	AMEX	EMGF	Wed, Apr 12, 2017	40.02	40.20	40.00	40.19
336	AMEX	EMGF	Tue, Apr 11, 2017	39.95	39.95	39.95	39.95
335	AMEX	EMGF	Mon, Apr 10, 2017	40.33	40.33	40.06	40.13
334	AMEX	EMGF	Fri, Apr 7, 2017	40.62	40.62	40.52	40.52
333	AMEX	EMGF	Thu, Apr 6, 2017	40.62	40.69	40.58	40.69
332	AMEX	EMGF	Wed, Apr 5, 2017	40.95	40.96	40.79	40.79
331	AMEX	EMGF	Tue, Apr 4, 2017	40.74	40.85	40.74	40.80
330	AMEX	EMGF	Mon, Apr 3, 2017	40.81	40.81	40.60	40.60
329	AMEX	EMGF	Fri, Mar 31, 2017	40.48	40.54	40.43	40.43
328	AMEX	EMGF	Thu, Mar 30, 2017	40.90	40.94	40.80	40.80
327	AMEX	EMGF	Wed, Mar 29, 2017	40.52	40.86	40.52	40.84
326	AMEX	EMGF	Tue, Mar 28, 2017	40.96	40.96	40.86	40.94
325	AMEX	EMGF	Mon, Mar 27, 2017	40.88	40.88	40.66	40.85
324	AMEX	EMGF	Fri, Mar 24, 2017	40.98	41.13	40.98	41.13
323	AMEX	EMGF	Thu, Mar 23, 2017	40.83	40.98	40.83	40.91
322	AMEX	EMGF	Wed, Mar 22, 2017	40.55	40.84	40.55	40.84
321	AMEX	EMGF	Tue, Mar 21, 2017	41.16	41.16	40.59	40.59
320	AMEX	EMGF	Mon, Mar 20, 2017	40.72	41.00	40.53	41.00
319	AMEX	EMGF	Fri, Mar 17, 2017	40.66	40.77	40.63	40.77
318	AMEX	EMGF	Thu, Mar 16, 2017	40.74	40.75	40.72	40.72
317	AMEX	EMGF	Wed, Mar 15, 2017	39.94	40.10	39.94	40.10
316	AMEX	EMGF	Tue, Mar 14, 2017	39.59	39.63	39.59	39.63
315	AMEX	EMGF	Mon, Mar 13, 2017	39.69	39.76	39.68	39.76
314	AMEX	EMGF	Fri, Mar 10, 2017	39.24	39.26	39.23	39.23
313	AMEX	EMGF	Thu, Mar 9, 2017	39.19	39.19	38.84	38.98
312	AMEX	EMGF	Wed, Mar 8, 2017	39.33	39.40	39.33	39.35
311	AMEX	EMGF	Tue, Mar 7, 2017	39.50	39.52	39.50	39.52
310	AMEX	EMGF	Mon, Mar 6, 2017	39.63	39.63	39.55	39.61
309	AMEX	EMGF	Fri, Mar 3, 2017	39.37	39.37	39.37	39.37
308	AMEX	EMGF	Thu, Mar 2, 2017	39.36	39.36	39.19	39.24
307	AMEX	EMGF	Wed, Mar 1, 2017	39.70	40.60	39.69	40.56
306	AMEX	EMGF	Tue, Feb 28, 2017	39.50	39.55	39.37	39.41
305	AMEX	EMGF	Mon, Feb 27, 2017	39.56	39.56	39.56	39.56
304	AMEX	EMGF	Fri, Feb 24, 2017	39.87	40.24	39.68	39.75
303	AMEX	EMGF	Thu, Feb 23, 2017	40.60	40.65	40.25	40.60
302	AMEX	EMGF	Wed, Feb 22, 2017	40.15	40.25	40.04	40.25
301	AMEX	EMGF	Tue, Feb 21, 2017	39.95	39.95	39.95	39.95
300	AMEX	EMGF	Fri, Feb 17, 2017	39.86	39.86	39.63	39.84
299	AMEX	EMGF	Thu, Feb 16, 2017	40.04	40.04	39.92	39.92
298	AMEX	EMGF	Wed, Feb 15, 2017	40.00	40.36	39.78	40.18
297	AMEX	EMGF	Tue, Feb 14, 2017	39.75	39.76	39.72	39.74
296	AMEX	EMGF	Mon, Feb 13, 2017	39.75	39.75	39.56	39.70
295	AMEX	EMGF	Fri, Feb 10, 2017	39.47	39.71	39.31	39.70
294	AMEX	EMGF	Thu, Feb 9, 2017	39.40	39.40	39.35	39.40
293	AMEX	EMGF	Wed, Feb 8, 2017	39.02	39.17	39.02	39.17
292	AMEX	EMGF	Tue, Feb 7, 2017	38.88	38.90	38.87	38.88
291	AMEX	EMGF	Mon, Feb 6, 2017	39.89	39.89	38.89	39.17
290	AMEX	EMGF	Fri, Feb 3, 2017	38.70	38.85	38.70	38.82
289	AMEX	EMGF	Thu, Feb 2, 2017	38.39	38.41	38.32	38.41
288	AMEX	EMGF	Wed, Feb 1, 2017	38.11	38.11	38.11	38.11
287	AMEX	EMGF	Tue, Jan 31, 2017	38.11	38.11	38.02	38.11
286	AMEX	EMGF	Mon, Jan 30, 2017	37.99	38.03	37.98	38.00
285	AMEX	EMGF	Fri, Jan 27, 2017	38.25	38.26	38.18	38.25
284	AMEX	EMGF	Thu, Jan 26, 2017	38.25	38.25	38.25	38.25
283	AMEX	EMGF	Wed, Jan 25, 2017	38.25	38.25	38.25	38.25
282	AMEX	EMGF	Tue, Jan 24, 2017	38.07	38.14	38.07	38.11
281	AMEX	EMGF	Mon, Jan 23, 2017	37.74	37.94	37.73	37.94
280	AMEX	EMGF	Fri, Jan 20, 2017	37.41	37.48	37.31	37.42
279	AMEX	EMGF	Thu, Jan 19, 2017	37.36	37.36	37.36	37.36
278	AMEX	EMGF	Wed, Jan 18, 2017	37.46	37.46	37.46	37.46
277	AMEX	EMGF	Tue, Jan 17, 2017	37.55	37.59	37.51	37.54
276	AMEX	EMGF	Fri, Jan 13, 2017	37.32	37.40	37.32	37.40
275	AMEX	EMGF	Thu, Jan 12, 2017	37.41	37.51	37.41	37.47
274	AMEX	EMGF	Wed, Jan 11, 2017	37.03	37.21	36.85	37.21
273	AMEX	EMGF	Tue, Jan 10, 2017	36.88	37.07	36.88	36.94
272	AMEX	EMGF	Mon, Jan 9, 2017	36.55	36.76	36.54	36.68
271	AMEX	EMGF	Fri, Jan 6, 2017	36.57	36.58	36.47	36.47
270	AMEX	EMGF	Thu, Jan 5, 2017	36.76	36.78	36.62	36.76
269	AMEX	EMGF	Wed, Jan 4, 2017	36.30	36.44	36.30	36.38
268	AMEX	EMGF	Tue, Jan 3, 2017	35.90	36.02	35.80	35.86
267	AMEX	EMGF	Fri, Dec 30, 2016	35.50	35.51	35.44	35.48
266	AMEX	EMGF	Thu, Dec 29, 2016	35.51	35.70	35.47	35.70
265	AMEX	EMGF	Wed, Dec 28, 2016	35.17	35.17	35.17	35.17
264	AMEX	EMGF	Tue, Dec 27, 2016	34.90	34.95	34.90	34.93
263	AMEX	EMGF	Fri, Dec 23, 2016	34.61	34.73	34.61	34.73
262	AMEX	EMGF	Thu, Dec 22, 2016	34.83	34.83	34.62	34.62
261	AMEX	EMGF	Wed, Dec 21, 2016	35.02	35.02	34.95	34.95
260	AMEX	EMGF	Tue, Dec 20, 2016	35.61	35.62	35.58	35.02
259	AMEX	EMGF	Mon, Dec 19, 2016	35.59	35.59	35.59	35.59
258	AMEX	EMGF	Fri, Dec 16, 2016	35.84	35.84	35.59	35.60
257	AMEX	EMGF	Thu, Dec 15, 2016	35.87	35.87	35.80	35.86
256	AMEX	EMGF	Wed, Dec 14, 2016	36.36	36.36	36.36	36.36
255	AMEX	EMGF	Tue, Dec 13, 2016	36.80	36.80	36.80	36.80
254	AMEX	EMGF	Mon, Dec 12, 2016	35.64	36.20	35.64	36.18
253	AMEX	EMGF	Fri, Dec 9, 2016	36.57	36.60	36.48	36.49
252	AMEX	EMGF	Thu, Dec 8, 2016	36.48	36.48	36.48	36.48
251	AMEX	EMGF	Wed, Dec 7, 2016	36.48	36.48	36.48	36.48
250	AMEX	EMGF	Tue, Dec 6, 2016	37.27	37.27	36.10	36.11
249	AMEX	EMGF	Mon, Dec 5, 2016	35.73	35.87	35.65	35.75
248	AMEX	EMGF	Fri, Dec 2, 2016	35.81	35.95	35.74	35.74
247	AMEX	EMGF	Thu, Dec 1, 2016	35.87	35.87	35.87	35.87
246	AMEX	EMGF	Wed, Nov 30, 2016	36.43	36.45	36.43	36.45
245	AMEX	EMGF	Tue, Nov 29, 2016	36.40	36.40	36.40	36.40
244	AMEX	EMGF	Mon, Nov 28, 2016	36.42	36.50	36.31	36.41
243	AMEX	EMGF	Fri, Nov 25, 2016	35.98	35.98	35.98	35.98
242	AMEX	EMGF	Wed, Nov 23, 2016	35.98	35.98	35.98	35.98
241	AMEX	EMGF	Tue, Nov 22, 2016	35.98	35.98	35.98	35.98
240	AMEX	EMGF	Mon, Nov 21, 2016	35.98	35.98	35.98	35.98
239	AMEX	EMGF	Fri, Nov 18, 2016	36.17	36.75	35.96	35.98
238	AMEX	EMGF	Thu, Nov 17, 2016	35.95	36.00	35.90	36.00
237	AMEX	EMGF	Wed, Nov 16, 2016	35.80	35.80	35.80	35.80
236	AMEX	EMGF	Tue, Nov 15, 2016	36.02	36.02	35.80	35.80
235	AMEX	EMGF	Mon, Nov 14, 2016	35.02	35.02	35.02	35.02
234	AMEX	EMGF	Fri, Nov 11, 2016	35.58	35.58	35.47	35.47
233	AMEX	EMGF	Thu, Nov 10, 2016	36.52	36.54	36.15	36.15
232	AMEX	EMGF	Wed, Nov 9, 2016	37.79	37.79	37.48	37.48
231	AMEX	EMGF	Tue, Nov 8, 2016	38.25	38.25	38.25	38.25
230	AMEX	EMGF	Mon, Nov 7, 2016	37.67	37.78	37.61	37.78
229	AMEX	EMGF	Fri, Nov 4, 2016	38.11	38.11	36.68	36.68
228	AMEX	EMGF	Thu, Nov 3, 2016	37.30	37.38	37.29	37.38
227	AMEX	EMGF	Wed, Nov 2, 2016	37.87	37.87	37.87	37.87
226	AMEX	EMGF	Tue, Nov 1, 2016	38.11	38.11	37.87	37.87
225	AMEX	EMGF	Mon, Oct 31, 2016	38.20	38.20	38.04	38.04
224	AMEX	EMGF	Fri, Oct 28, 2016	38.13	38.13	38.13	38.13
223	AMEX	EMGF	Thu, Oct 27, 2016	38.90	38.90	38.90	38.90
222	AMEX	EMGF	Wed, Oct 26, 2016	38.25	38.90	38.14	38.90
221	AMEX	EMGF	Tue, Oct 25, 2016	38.37	38.37	38.37	38.37
220	AMEX	EMGF	Mon, Oct 24, 2016	38.37	38.37	38.37	38.37
219	AMEX	EMGF	Fri, Oct 21, 2016	38.37	38.37	38.37	38.37
218	AMEX	EMGF	Thu, Oct 20, 2016	38.45	38.45	38.37	38.37
217	AMEX	EMGF	Wed, Oct 19, 2016	38.55	38.65	38.55	38.65
216	AMEX	EMGF	Tue, Oct 18, 2016	38.24	38.24	38.23	38.23
215	AMEX	EMGF	Mon, Oct 17, 2016	38.75	38.75	37.67	37.87
214	AMEX	EMGF	Fri, Oct 14, 2016	37.81	38.03	37.65	37.79
213	AMEX	EMGF	Thu, Oct 13, 2016	38.26	38.26	38.26	38.26
212	AMEX	EMGF	Wed, Oct 12, 2016	38.26	38.26	38.26	38.26
211	AMEX	EMGF	Tue, Oct 11, 2016	38.26	38.26	38.26	38.26
210	AMEX	EMGF	Mon, Oct 10, 2016	38.26	38.26	38.26	38.26
209	AMEX	EMGF	Fri, Oct 7, 2016	38.26	38.26	38.26	38.26
208	AMEX	EMGF	Thu, Oct 6, 2016	38.26	38.26	38.26	38.26
207	AMEX	EMGF	Wed, Oct 5, 2016	38.26	38.26	38.26	38.26
206	AMEX	EMGF	Tue, Oct 4, 2016	38.28	38.28	38.26	38.26
205	AMEX	EMGF	Mon, Oct 3, 2016	38.38	38.41	38.38	38.41
204	AMEX	EMGF	Fri, Sep 30, 2016	38.63	38.64	38.63	38.64
203	AMEX	EMGF	Thu, Sep 29, 2016	38.85	38.85	38.85	38.85
202	AMEX	EMGF	Wed, Sep 28, 2016	38.33	38.98	38.32	38.85
201	AMEX	EMGF	Tue, Sep 27, 2016	38.83	38.83	38.83	38.83
200	AMEX	EMGF	Mon, Sep 26, 2016	38.83	38.83	38.83	38.83
199	AMEX	EMGF	Fri, Sep 23, 2016	38.93	38.93	38.83	38.83
198	AMEX	EMGF	Thu, Sep 22, 2016	38.38	38.38	38.38	38.38
197	AMEX	EMGF	Wed, Sep 21, 2016	38.37	38.38	38.32	38.38
196	AMEX	EMGF	Tue, Sep 20, 2016	37.63	37.63	37.63	37.63
195	AMEX	EMGF	Mon, Sep 19, 2016	37.63	37.63	37.63	37.63
194	AMEX	EMGF	Fri, Sep 16, 2016	37.61	37.63	37.61	37.63
193	AMEX	EMGF	Thu, Sep 15, 2016	37.56	37.56	37.56	37.56
192	AMEX	EMGF	Wed, Sep 14, 2016	37.54	37.56	37.54	37.56
191	AMEX	EMGF	Tue, Sep 13, 2016	37.39	37.39	37.39	37.39
190	AMEX	EMGF	Mon, Sep 12, 2016	37.98	37.98	37.98	37.98
189	AMEX	EMGF	Fri, Sep 9, 2016	39.00	39.00	39.00	39.00
188	AMEX	EMGF	Thu, Sep 8, 2016	39.00	39.00	39.00	39.00
187	AMEX	EMGF	Wed, Sep 7, 2016	39.00	39.00	39.00	39.00
186	AMEX	EMGF	Tue, Sep 6, 2016	38.93	39.00	38.93	39.00
185	AMEX	EMGF	Fri, Sep 2, 2016	37.82	37.82	37.78	37.82
184	AMEX	EMGF	Thu, Sep 1, 2016	37.48	37.48	37.48	37.48
183	AMEX	EMGF	Wed, Aug 31, 2016	37.41	37.48	37.41	37.48
182	AMEX	EMGF	Tue, Aug 30, 2016	38.95	38.95	37.73	37.73
181	AMEX	EMGF	Mon, Aug 29, 2016	37.70	37.70	37.69	37.69
180	AMEX	EMGF	Fri, Aug 26, 2016	37.95	37.95	37.95	37.95
179	AMEX	EMGF	Thu, Aug 25, 2016	37.78	37.78	37.78	37.78
178	AMEX	EMGF	Wed, Aug 24, 2016	37.78	37.78	37.78	37.78
177	AMEX	EMGF	Tue, Aug 23, 2016	38.25	38.26	37.78	37.78
176	AMEX	EMGF	Mon, Aug 22, 2016	38.33	38.33	38.33	38.33
175	AMEX	EMGF	Fri, Aug 19, 2016	38.28	38.33	38.22	38.33
174	AMEX	EMGF	Thu, Aug 18, 2016	38.63	38.63	38.63	38.63
173	AMEX	EMGF	Wed, Aug 17, 2016	38.20	38.20	38.13	38.13
172	AMEX	EMGF	Tue, Aug 16, 2016	38.82	38.82	38.60	38.80
171	AMEX	EMGF	Mon, Aug 15, 2016	38.89	39.01	38.82	38.99
170	AMEX	EMGF	Fri, Aug 12, 2016	38.53	38.53	38.41	38.51
169	AMEX	EMGF	Thu, Aug 11, 2016	37.54	37.54	37.54	37.54
168	AMEX	EMGF	Wed, Aug 10, 2016	37.54	37.54	37.54	37.54
167	AMEX	EMGF	Tue, Aug 9, 2016	37.54	37.54	37.54	37.54
166	AMEX	EMGF	Mon, Aug 8, 2016	37.54	37.54	37.54	37.54
165	AMEX	EMGF	Fri, Aug 5, 2016	37.54	37.54	37.54	37.54
164	AMEX	EMGF	Thu, Aug 4, 2016	37.54	37.54	37.54	37.54
163	AMEX	EMGF	Wed, Aug 3, 2016	37.08	37.35	37.03	37.30
162	AMEX	EMGF	Tue, Aug 2, 2016	36.85	36.88	36.85	36.88
161	AMEX	EMGF	Mon, Aug 1, 2016	37.99	37.99	37.99	37.99
160	AMEX	EMGF	Fri, Jul 29, 2016	37.99	37.99	37.99	37.99
159	AMEX	EMGF	Thu, Jul 28, 2016	37.99	37.99	37.99	37.99
158	AMEX	EMGF	Wed, Jul 27, 2016	37.99	37.99	37.99	37.99
157	AMEX	EMGF	Tue, Jul 26, 2016	37.99	37.99	37.99	37.99
156	AMEX	EMGF	Mon, Jul 25, 2016	36.96	36.96	36.96	36.96
155	AMEX	EMGF	Fri, Jul 22, 2016	36.96	36.96	36.96	36.96
154	AMEX	EMGF	Thu, Jul 21, 2016	36.96	36.96	36.96	36.96
153	AMEX	EMGF	Wed, Jul 20, 2016	36.87	37.02	36.87	36.98
152	AMEX	EMGF	Tue, Jul 19, 2016	36.30	36.30	36.30	36.30
151	AMEX	EMGF	Mon, Jul 18, 2016	36.30	36.30	36.30	36.30
150	AMEX	EMGF	Fri, Jul 15, 2016	36.30	36.30	36.30	36.30
149	AMEX	EMGF	Thu, Jul 14, 2016	36.30	36.30	36.30	36.30
148	AMEX	EMGF	Wed, Jul 13, 2016	36.30	36.30	36.30	36.30
147	AMEX	EMGF	Tue, Jul 12, 2016	36.30	36.30	36.30	36.30
146	AMEX	EMGF	Mon, Jul 11, 2016	35.81	35.81	35.81	35.81
145	AMEX	EMGF	Fri, Jul 8, 2016	35.34	35.34	35.34	35.34
144	AMEX	EMGF	Thu, Jul 7, 2016	34.87	34.97	34.85	34.87
143	AMEX	EMGF	Wed, Jul 6, 2016	35.42	35.42	35.42	35.42
142	AMEX	EMGF	Tue, Jul 5, 2016	35.42	35.42	35.42	35.42
141	AMEX	EMGF	Fri, Jul 1, 2016	35.42	35.42	35.42	35.42
140	AMEX	EMGF	Thu, Jun 30, 2016	35.41	35.42	35.41	35.42
139	AMEX	EMGF	Wed, Jun 29, 2016	35.80	35.80	34.87	34.87
138	AMEX	EMGF	Tue, Jun 28, 2016	34.10	34.10	34.10	34.10
137	AMEX	EMGF	Mon, Jun 27, 2016	32.45	33.13	32.45	33.13
136	AMEX	EMGF	Fri, Jun 24, 2016	33.68	33.68	33.68	33.68
135	AMEX	EMGF	Thu, Jun 23, 2016	35.04	35.04	35.04	35.04
134	AMEX	EMGF	Wed, Jun 22, 2016	35.04	35.04	35.04	35.04
133	AMEX	EMGF	Tue, Jun 21, 2016	34.72	34.72	34.64	34.51
132	AMEX	EMGF	Mon, Jun 20, 2016	34.00	34.00	34.00	34.00
131	AMEX	EMGF	Fri, Jun 17, 2016	34.00	34.00	34.00	34.00
130	AMEX	EMGF	Thu, Jun 16, 2016	33.59	33.59	33.59	33.59
129	AMEX	EMGF	Wed, Jun 15, 2016	33.51	33.51	33.51	33.51
128	AMEX	EMGF	Tue, Jun 14, 2016	33.93	33.93	33.50	33.51
127	AMEX	EMGF	Mon, Jun 13, 2016	34.07	34.15	34.07	34.15
126	AMEX	EMGF	Fri, Jun 10, 2016	35.41	35.41	35.41	35.41
125	AMEX	EMGF	Thu, Jun 9, 2016	35.41	35.41	35.41	35.41
124	AMEX	EMGF	Wed, Jun 8, 2016	35.41	35.41	35.41	35.41
123	AMEX	EMGF	Tue, Jun 7, 2016	35.41	35.41	35.41	35.41
122	AMEX	EMGF	Mon, Jun 6, 2016	34.24	34.24	34.24	34.24
121	AMEX	EMGF	Fri, Jun 3, 2016	34.24	34.24	34.24	34.24
120	AMEX	EMGF	Thu, Jun 2, 2016	34.24	34.24	34.24	34.24
119	AMEX	EMGF	Wed, Jun 1, 2016	34.24	34.24	34.24	34.24
118	AMEX	EMGF	Tue, May 31, 2016	34.23	34.25	34.23	34.24
117	AMEX	EMGF	Fri, May 27, 2016	33.90	33.90	33.90	33.90
116	AMEX	EMGF	Thu, May 26, 2016	33.90	33.90	33.90	33.90
115	AMEX	EMGF	Wed, May 25, 2016	33.88	33.99	33.86	33.90
114	AMEX	EMGF	Tue, May 24, 2016	33.49	33.50	33.48	33.48
113	AMEX	EMGF	Mon, May 23, 2016	33.00	33.00	33.00	33.00
112	AMEX	EMGF	Fri, May 20, 2016	33.00	33.00	33.00	33.00
111	AMEX	EMGF	Thu, May 19, 2016	33.75	33.75	33.00	33.00
110	AMEX	EMGF	Wed, May 18, 2016	33.69	33.69	33.69	33.69
109	AMEX	EMGF	Tue, May 17, 2016	33.69	33.78	33.69	33.69
108	AMEX	EMGF	Mon, May 16, 2016	33.90	33.90	33.90	33.90
107	AMEX	EMGF	Fri, May 13, 2016	33.90	33.90	33.90	33.90
106	AMEX	EMGF	Thu, May 12, 2016	33.92	33.93	33.90	33.90
105	AMEX	EMGF	Wed, May 11, 2016	33.92	33.92	33.92	33.92
104	AMEX	EMGF	Tue, May 10, 2016	33.90	33.94	33.90	33.92
103	AMEX	EMGF	Mon, May 9, 2016	33.98	33.98	33.98	33.98
102	AMEX	EMGF	Fri, May 6, 2016	33.98	33.98	33.98	33.98
101	AMEX	EMGF	Thu, May 5, 2016	35.32	35.32	35.32	35.32
100	AMEX	EMGF	Wed, May 4, 2016	35.32	35.32	35.32	35.32
99	AMEX	EMGF	Tue, May 3, 2016	35.32	35.32	35.32	35.32
98	AMEX	EMGF	Mon, May 2, 2016	35.39	35.41	35.32	35.32
97	AMEX	EMGF	Fri, Apr 29, 2016	35.50	35.50	35.50	35.50
96	AMEX	EMGF	Thu, Apr 28, 2016	35.38	35.50	35.38	35.50
95	AMEX	EMGF	Wed, Apr 27, 2016	35.38	35.38	35.38	35.38
94	AMEX	EMGF	Tue, Apr 26, 2016	35.38	35.38	35.38	35.38
93	AMEX	EMGF	Mon, Apr 25, 2016	36.10	36.10	36.10	36.10
92	AMEX	EMGF	Fri, Apr 22, 2016	35.51	36.10	35.51	36.10
91	AMEX	EMGF	Thu, Apr 21, 2016	35.54	35.54	35.54	35.54
90	AMEX	EMGF	Wed, Apr 20, 2016	35.81	36.14	35.81	36.14
89	AMEX	EMGF	Tue, Apr 19, 2016	35.98	37.22	35.98	36.03
88	AMEX	EMGF	Mon, Apr 18, 2016	35.73	35.73	35.73	35.73
87	AMEX	EMGF	Fri, Apr 15, 2016	35.73	35.73	35.73	35.73
86	AMEX	EMGF	Thu, Apr 14, 2016	35.73	35.73	35.73	35.73
85	AMEX	EMGF	Wed, Apr 13, 2016	35.73	35.73	35.73	35.73
84	AMEX	EMGF	Tue, Apr 12, 2016	35.04	35.11	35.04	35.11
83	AMEX	EMGF	Mon, Apr 11, 2016	34.38	34.38	34.38	34.38
82	AMEX	EMGF	Fri, Apr 8, 2016	34.38	34.38	34.38	34.38
81	AMEX	EMGF	Thu, Apr 7, 2016	34.38	34.38	34.38	34.38
80	AMEX	EMGF	Wed, Apr 6, 2016	34.38	34.38	34.38	34.38
79	AMEX	EMGF	Tue, Apr 5, 2016	35.07	35.07	35.07	35.07
78	AMEX	EMGF	Mon, Apr 4, 2016	35.07	35.07	35.07	35.07
77	AMEX	EMGF	Fri, Apr 1, 2016	35.07	35.07	35.07	35.07
76	AMEX	EMGF	Thu, Mar 31, 2016	35.14	35.14	35.14	35.14
75	AMEX	EMGF	Wed, Mar 30, 2016	35.14	35.14	35.14	35.14
74	AMEX	EMGF	Tue, Mar 29, 2016	34.67	34.69	34.67	34.69
73	AMEX	EMGF	Mon, Mar 28, 2016	33.97	33.97	33.97	34.24
72	AMEX	EMGF	Thu, Mar 24, 2016	33.91	33.98	33.86	33.97
71	AMEX	EMGF	Wed, Mar 23, 2016	35.04	35.04	35.04	35.04
70	AMEX	EMGF	Tue, Mar 22, 2016	34.78	35.04	34.78	35.04
69	AMEX	EMGF	Mon, Mar 21, 2016	35.10	35.10	35.10	35.10
68	AMEX	EMGF	Fri, Mar 18, 2016	32.95	32.95	32.95	32.95
67	AMEX	EMGF	Thu, Mar 17, 2016	32.95	32.95	32.95	32.95
66	AMEX	EMGF	Wed, Mar 16, 2016	0.00	0.00	0.00	32.95
65	AMEX	EMGF	Tue, Mar 15, 2016	33.00	33.00	33.00	32.95
64	AMEX	EMGF	Mon, Mar 14, 2016	33.00	33.00	33.00	33.00
63	AMEX	EMGF	Fri, Mar 11, 2016	33.00	33.00	33.00	33.00
62	AMEX	EMGF	Thu, Mar 10, 2016	33.00	33.00	33.00	33.00
61	AMEX	EMGF	Wed, Mar 9, 2016	33.00	33.00	33.00	33.00
60	AMEX	EMGF	Tue, Mar 8, 2016	33.00	33.00	33.00	33.00
59	AMEX	EMGF	Mon, Mar 7, 2016	32.38	32.38	32.38	32.38
58	AMEX	EMGF	Fri, Mar 4, 2016	32.38	32.38	32.38	32.38
57	AMEX	EMGF	Thu, Mar 3, 2016	32.38	32.38	32.38	32.38
56	AMEX	EMGF	Wed, Mar 2, 2016	32.38	32.38	32.38	32.38
55	AMEX	EMGF	Tue, Mar 1, 2016	32.27	32.38	32.27	32.38
54	AMEX	EMGF	Mon, Feb 29, 2016	31.25	31.25	31.25	31.25
53	AMEX	EMGF	Fri, Feb 26, 2016	30.97	30.97	30.97	30.97
52	AMEX	EMGF	Thu, Feb 25, 2016	31.08	31.26	30.99	30.99
51	AMEX	EMGF	Wed, Feb 24, 2016	31.50	31.50	31.50	31.50
50	AMEX	EMGF	Tue, Feb 23, 2016	31.48	31.50	31.48	31.50
49	AMEX	EMGF	Mon, Feb 22, 2016	31.95	32.03	31.95	32.03
48	AMEX	EMGF	Fri, Feb 19, 2016	31.40	31.40	31.40	31.40
47	AMEX	EMGF	Thu, Feb 18, 2016	31.56	31.56	31.56	31.56
46	AMEX	EMGF	Wed, Feb 17, 2016	31.56	31.56	31.56	31.56
45	AMEX	EMGF	Tue, Feb 16, 2016	30.28	30.28	30.28	30.28
44	AMEX	EMGF	Fri, Feb 12, 2016	30.35	30.35	30.28	30.28
43	AMEX	EMGF	Thu, Feb 11, 2016	31.07	31.07	31.07	31.07
42	AMEX	EMGF	Wed, Feb 10, 2016	31.07	31.07	31.07	31.07
41	AMEX	EMGF	Tue, Feb 9, 2016	31.07	31.07	31.07	31.07
40	AMEX	EMGF	Mon, Feb 8, 2016	31.07	31.07	31.07	31.07
39	AMEX	EMGF	Fri, Feb 5, 2016	31.07	31.07	31.07	31.07
38	AMEX	EMGF	Thu, Feb 4, 2016	31.07	31.07	31.07	31.07
37	AMEX	EMGF	Wed, Feb 3, 2016	31.07	31.07	31.07	31.07
36	AMEX	EMGF	Tue, Feb 2, 2016	31.07	31.07	30.77	30.77
35	AMEX	EMGF	Mon, Feb 1, 2016	31.24	31.24	31.24	31.24
34	AMEX	EMGF	Fri, Jan 29, 2016	31.38	31.38	31.24	31.24
33	AMEX	EMGF	Thu, Jan 28, 2016	30.32	30.32	30.32	30.32
32	AMEX	EMGF	Wed, Jan 27, 2016	30.32	30.32	30.32	30.32
31	AMEX	EMGF	Tue, Jan 26, 2016	30.12	30.32	30.12	30.32
30	AMEX	EMGF	Mon, Jan 25, 2016	30.03	30.03	30.03	30.03
29	AMEX	EMGF	Fri, Jan 22, 2016	30.03	30.03	30.03	30.03
28	AMEX	EMGF	Thu, Jan 21, 2016	30.03	30.03	30.03	30.03
27	AMEX	EMGF	Wed, Jan 20, 2016	30.03	30.03	30.03	30.03
26	AMEX	EMGF	Tue, Jan 19, 2016	30.03	30.03	30.03	30.03
25	AMEX	EMGF	Fri, Jan 15, 2016	29.58	29.58	29.43	29.43
24	AMEX	EMGF	Thu, Jan 14, 2016	32.27	32.27	30.63	32.27
23	AMEX	EMGF	Wed, Jan 13, 2016	32.27	32.27	32.27	32.27
22	AMEX	EMGF	Tue, Jan 12, 2016	32.27	32.27	32.27	32.27
21	AMEX	EMGF	Mon, Jan 11, 2016	32.27	32.27	32.27	32.27
20	AMEX	EMGF	Fri, Jan 8, 2016	32.27	32.27	32.27	32.27
19	AMEX	EMGF	Thu, Jan 7, 2016	32.27	32.27	32.27	32.27
18	AMEX	EMGF	Wed, Jan 6, 2016	32.27	32.27	32.27	32.27
17	AMEX	EMGF	Tue, Jan 5, 2016	33.50	33.50	33.50	33.50
16	AMEX	EMGF	Mon, Jan 4, 2016	33.50	33.50	33.50	33.50
15	AMEX	EMGF	Thu, Dec 31, 2015	33.50	33.50	33.50	33.50
14	AMEX	EMGF	Wed, Dec 30, 2015	33.50	33.50	33.50	33.50
13	AMEX	EMGF	Tue, Dec 29, 2015	44.19	44.19	33.99	33.99
12	AMEX	EMGF	Mon, Dec 28, 2015	33.88	33.88	33.88	33.88
11	AMEX	EMGF	Thu, Dec 24, 2015	34.19	34.19	34.19	34.19
10	AMEX	EMGF	Wed, Dec 23, 2015	34.21	34.21	34.19	34.19
9	AMEX	EMGF	Tue, Dec 22, 2015	33.53	33.53	33.53	33.53
8	AMEX	EMGF	Mon, Dec 21, 2015	33.53	33.53	33.53	33.53
7	AMEX	EMGF	Fri, Dec 18, 2015	33.56	33.56	33.53	33.53
6	AMEX	EMGF	Thu, Dec 17, 2015	32.80	32.80	32.80	32.80
5	AMEX	EMGF	Wed, Dec 16, 2015	32.80	32.80	32.80	32.80
4	AMEX	EMGF	Tue, Dec 15, 2015	32.80	32.80	32.80	32.80
3	AMEX	EMGF	Mon, Dec 14, 2015	32.79	32.80	32.79	32.80
2	AMEX	EMGF	Fri, Dec 11, 2015	32.55	32.55	32.43	32.43
1	AMEX	EMGF	Thu, Dec 10, 2015	33.50	33.50	33.50	33.50
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Emerging Markets Equity Factor ETF AMEX:EMGF 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