Emrg Mkts Min Vol Ishares Edge MSCI ETF (NY: EEMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	47.88	47.88	46.97	47.58	4,420	+0.31(+0.66%)
Jan 30, 2012	47.01	47.29	47.01	47.27	3,466	-0.52(-1.08%)
Jan 27, 2012	47.89	47.89	47.77	47.79	908	+0.35(+0.73%)
Jan 26, 2012	48.12	48.12	47.44	47.44	3,426	-0.24(-0.51%)
Jan 25, 2012	47.30	47.68	47.30	47.68	799	+0.17(+0.35%)
Jan 24, 2012	47.01	47.51	47.01	47.51	4,620	+0.08(+0.16%)
Jan 23, 2012	47.76	47.76	47.22	47.44	3,377	+0.30(+0.64%)
Jan 20, 2012	46.90	47.15	46.82	47.14	2,483	-0.03(-0.06%)
Jan 19, 2012	46.90	47.16	46.90	47.16	172,033	+0.26(+0.55%)
Jan 18, 2012	46.23	46.91	46.18	46.90	49,919	+1.08(+2.36%)
Jan 17, 2012	46.25	46.25	45.80	45.83	3,452	+0.20(+0.44%)
Jan 13, 2012	45.50	45.70	45.38	45.62	10,128	-0.28(-0.60%)
Jan 12, 2012	46.28	46.28	45.82	45.90	3,172	+0.06(+0.13%)
Jan 11, 2012	46.49	46.49	45.65	45.84	7,800	-0.09(-0.19%)
Jan 10, 2012	46.03	46.03	45.89	45.93	4,753	+0.82(+1.82%)
Jan 09, 2012	45.02	45.11	44.94	45.11	10,561	+0.31(+0.70%)
Jan 06, 2012	45.56	45.56	44.68	44.80	19,322	-0.42(-0.93%)
Jan 05, 2012	44.95	45.22	44.95	45.22	1,341	+0.14(+0.30%)
Jan 04, 2012	45.10	45.10	45.08	45.08	1,123	+0.49(+1.10%)
Dec 30, 2011	44.62	44.73	44.59	44.59	2,825	-0.02(-0.04%)
Dec 29, 2011	44.47	44.66	44.47	44.61	40,303	+0.55(+1.26%)
Dec 28, 2011	44.25	44.32	43.81	44.05	18,525	-0.80(-1.79%)
Dec 27, 2011	44.86	44.91	44.80	44.86	4,823	-0.27(-0.59%)
Dec 23, 2011	44.88	45.12	44.83	45.12	10,815	+0.62(+1.40%)
Dec 21, 2011	44.15	44.52	44.15	44.50	17,243	+0.08(+0.18%)
Dec 20, 2011	44.35	44.50	44.32	44.42	8,426	+0.61(+1.38%)
Dec 19, 2011	44.19	44.19	43.77	43.82	13,732	-0.62(-1.40%)
Dec 16, 2011	44.47	44.47	44.40	44.44	9,152	+0.38(+0.87%)
Dec 15, 2011	44.56	44.56	44.06	44.06	5,587	-0.04(-0.08%)
Dec 14, 2011	44.15	45.21	43.77	44.09	184,517	-0.41(-0.92%)
Dec 13, 2011	44.82	44.82	44.50	44.50	3,438	+0.22(+0.50%)
Dec 12, 2011	44.70	44.73	44.07	44.28	8,291	-1.36(-2.98%)
Dec 09, 2011	45.37	45.69	45.37	45.64	2,966	+0.89(+1.99%)
Dec 08, 2011	45.33	45.45	44.72	44.75	61,321	-1.26(-2.73%)
Dec 07, 2011	45.72	46.01	45.72	46.01	1,685	+0.18(+0.39%)
Dec 06, 2011	45.84	45.99	45.64	45.83	5,423	-0.19(-0.41%)
Dec 05, 2011	46.35	46.40	46.01	46.01	1,217	+0.06(+0.14%)
Dec 02, 2011	45.94	45.95	45.94	45.95	1,213	-0.35(-0.75%)
Dec 01, 2011	46.14	46.54	46.08	46.30	3,813	-0.08(-0.17%)
Nov 30, 2011	46.08	46.38	46.08	46.38	1,516	+2.26(+5.12%)
Nov 29, 2011	45.50	45.50	44.12	44.12	9,229	-0.26(-0.58%)
Nov 28, 2011	44.36	44.38	44.34	44.38	15,392	+1.07(+2.47%)
Nov 25, 2011	43.38	43.38	43.26	43.31	15,365	+0.35(+0.81%)
Nov 23, 2011	43.22	43.22	42.96	42.96	1,348	-0.96(-2.19%)
Nov 22, 2011	44.20	44.20	43.92	43.92	1,460	+0.18(+0.41%)
Nov 21, 2011	43.40	43.84	43.40	43.75	2,834	-1.02(-2.29%)
Nov 18, 2011	44.81	44.96	44.77	44.77	9,028	+0.29(+0.66%)
Nov 17, 2011	45.23	45.23	44.47	44.47	2,292	-1.45(-3.16%)
Nov 16, 2011	45.93	45.93	45.93	45.93	3,595	+0.14(+0.31%)
Nov 14, 2011	46.23	45.78	45.78	45.78	1,460	-0.71(-1.52%)
Nov 11, 2011	45.96	46.50	45.85	46.49	222,767	+1.01(+2.22%)
Nov 10, 2011	45.21	45.48	45.18	45.48	87,041	-1.55(-3.29%)
Nov 08, 2011	46.62	47.03	47.03	47.03	17,302	+0.84(+1.81%)
Nov 07, 2011	46.19	46.19	46.19	46.19	112	+0.41(+0.89%)
Nov 04, 2011	45.84	45.84	45.59	45.78	561	-0.48(-1.04%)
Nov 03, 2011	46.33	46.33	46.16	46.26	2,630	+1.46(+3.26%)