USA Min Vol Ishares Edge MSCI ETF (NY: USMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	49.51	49.76	49.25	49.34	4,029,340	+0.10(+0.20%)
Oct 30, 2018	48.61	49.26	48.55	49.24	5,732,918	+0.69(+1.41%)
Oct 29, 2018	48.96	49.30	48.02	48.55	5,088,180	+0.04(+0.07%)
Oct 26, 2018	48.72	48.95	48.11	48.52	5,639,834	-0.64(-1.30%)
Oct 25, 2018	48.99	49.39	48.70	49.16	5,650,293	+0.29(+0.59%)
Oct 24, 2018	49.62	49.75	48.79	48.87	4,798,089	-0.75(-1.51%)
Oct 23, 2018	49.50	49.83	49.02	49.62	5,055,638	-0.14(-0.29%)
Oct 22, 2018	50.04	50.06	49.65	49.76	2,333,466	-0.17(-0.34%)
Oct 19, 2018	50.05	50.23	49.81	49.93	3,746,541	+0.09(+0.18%)
Oct 18, 2018	50.13	50.29	49.55	49.84	2,669,190	-0.32(-0.63%)
Oct 17, 2018	50.17	50.26	49.75	50.16	3,225,427	+0.01(+0.02%)
Oct 16, 2018	49.52	50.20	49.32	50.15	7,702,858	+0.90(+1.83%)
Oct 15, 2018	49.33	49.63	49.22	49.25	2,214,640	+0.01(+0.02%)
Oct 12, 2018	49.35	49.40	48.76	49.24	3,923,922	+0.46(+0.94%)
Oct 11, 2018	49.65	49.88	48.58	48.78	8,415,792	-1.10(-2.20%)
Oct 10, 2018	50.99	51.21	49.84	49.88	4,253,300	-1.29(-2.52%)
Oct 09, 2018	51.05	51.31	51.01	51.17	6,239,313	+0.05(+0.11%)
Oct 08, 2018	50.98	51.17	50.85	51.11	1,426,228	+0.08(+0.16%)
Oct 05, 2018	51.02	51.19	50.86	51.03	2,153,099	+0.03(+0.05%)
Oct 04, 2018	51.17	51.17	50.73	51.00	1,815,885	-0.23(-0.46%)
Oct 03, 2018	51.47	51.64	51.15	51.24	2,000,275	-0.19(-0.37%)
Oct 02, 2018	51.46	51.57	51.37	51.43	6,464,760	+0.02(+0.04%)
Oct 01, 2018	51.56	51.57	51.29	51.41	1,714,941	-0.01(-0.02%)
Sep 28, 2018	51.11	51.42	50.93	51.42	1,230,801	+0.24(+0.48%)
Sep 27, 2018	51.17	51.37	51.06	51.17	1,183,472	+0.10(+0.19%)
Sep 26, 2018	51.36	51.49	51.06	51.08	2,202,299	-0.18(-0.35%)
Sep 25, 2018	51.41	51.50	51.24	51.25	1,245,740	-0.05(-0.10%)
Sep 24, 2018	51.64	51.64	51.27	51.31	1,232,193	-0.37(-0.71%)
Sep 21, 2018	51.63	51.76	51.61	51.68	1,195,496	+0.12(+0.23%)
Sep 20, 2018	51.42	51.58	51.31	51.56	1,355,092	+0.31(+0.60%)
Sep 19, 2018	51.59	51.59	51.24	51.25	1,490,250	-0.28(-0.54%)
Sep 18, 2018	51.43	51.61	51.30	51.53	1,386,675	+0.17(+0.33%)
Sep 17, 2018	51.34	51.50	51.31	51.36	1,349,103	-0.09(-0.17%)
Sep 14, 2018	51.50	51.50	51.29	51.45	2,010,024	+0.01(+0.02%)
Sep 13, 2018	51.35	51.46	51.24	51.44	4,615,234	+0.27(+0.53%)
Sep 12, 2018	51.00	51.22	51.00	51.17	3,685,284	+0.09(+0.18%)
Sep 11, 2018	50.98	51.17	50.90	51.08	2,404,624	+0.05(+0.11%)
Sep 10, 2018	51.07	51.17	50.95	51.03	2,470,674	+0.11(+0.21%)
Sep 07, 2018	50.96	51.06	50.84	50.92	1,193,267	-0.17(-0.33%)
Sep 06, 2018	50.90	51.15	50.83	51.09	1,291,914	+0.25(+0.49%)
Sep 05, 2018	50.74	50.87	50.61	50.84	1,227,865	+0.08(+0.16%)
Sep 04, 2018	50.75	50.82	50.61	50.76	2,380,264	-0.03(-0.05%)
Aug 31, 2018		50.79	50.79	50.79	0	+0.09(+0.18%)
Aug 30, 2018	50.85	50.87	50.60	50.70	931,055	-0.21(-0.41%)
Aug 29, 2018	50.78	50.93	50.74	50.90	1,095,498	+0.22(+0.42%)
Aug 28, 2018	50.78	50.78	50.60	50.69	1,358,720	+0.00(+0.00%)
Aug 27, 2018	50.71	50.80	50.59	50.69	1,029,313	+0.06(+0.12%)
Aug 24, 2018	50.34	50.63	50.34	50.63	956,820	+0.29(+0.57%)
Aug 23, 2018	50.33	50.46	50.27	50.34	2,285,333	+0.01(+0.02%)
Aug 22, 2018	50.53	50.53	50.30	50.33	1,205,265	-0.13(-0.27%)
Aug 21, 2018	50.61	50.73	50.44	50.46	7,486,060	-0.09(-0.18%)
Aug 20, 2018	50.59	50.61	50.49	50.55	1,099,219	+0.09(+0.18%)
Aug 17, 2018	50.23	50.52	50.16	50.46	1,230,707	+0.29(+0.57%)
Aug 16, 2018	50.02	50.27	49.90	50.18	1,115,429	+0.39(+0.78%)
Aug 15, 2018	49.66	49.81	49.53	49.79	1,454,745	-0.03(-0.05%)
Aug 14, 2018	49.66	49.89	49.62	49.82	1,507,293	+0.28(+0.56%)
Aug 13, 2018	49.73	49.78	49.46	49.54	1,805,311	-0.13(-0.25%)
Aug 10, 2018	49.68	49.82	49.57	49.66	1,061,115	-0.17(-0.34%)
Aug 09, 2018	49.88	49.93	49.82	49.84	1,153,179	+0.01(+0.02%)
Aug 08, 2018	49.86	49.92	49.74	49.83	1,104,708	+0.00(+0.00%)
Aug 07, 2018	49.90	49.90	49.71	49.83	1,423,393	+0.08(+0.16%)
Aug 06, 2018	49.72	49.81	49.59	49.75	1,348,655	+0.13(+0.27%)
Aug 03, 2018	49.44	49.64	49.33	49.61	947,572	+0.27(+0.55%)
Aug 02, 2018	49.03	49.38	48.91	49.34	1,478,486	+0.19(+0.38%)