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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.64	61.72	61.13	61.14	500,753	-0.35(-0.57%)
Apr 27, 2018	61.56	61.58	61.26	61.49	304,988	+0.08(+0.13%)
Apr 26, 2018	61.17	61.47	61.12	61.41	337,554	+0.38(+0.62%)
Apr 25, 2018	60.87	61.13	60.68	61.03	595,938	-0.07(-0.11%)
Apr 24, 2018	61.77	61.81	60.93	61.10	653,861	-0.39(-0.63%)
Apr 23, 2018	61.73	61.79	61.33	61.49	341,273	-0.30(-0.49%)
Apr 20, 2018	62.13	62.13	61.53	61.79	838,743	-0.45(-0.72%)
Apr 19, 2018	62.64	62.66	62.11	62.24	409,233	-0.29(-0.46%)
Apr 18, 2018	62.40	62.67	62.40	62.53	1,681,593	+0.11(+0.18%)
Apr 17, 2018	62.16	62.54	62.06	62.42	421,694	-0.13(-0.21%)
Apr 16, 2018	62.43	62.57	62.27	62.55	170,073	+0.01(+0.02%)
Apr 13, 2018	62.76	62.88	62.28	62.54	997,871	-0.41(-0.65%)
Apr 12, 2018	62.86	63.09	62.72	62.95	168,725	-0.02(-0.03%)
Apr 11, 2018	62.77	63.11	62.61	62.97	237,213	-0.07(-0.11%)
Apr 10, 2018	62.68	63.06	62.53	63.04	1,072,191	+1.03(+1.66%)
Apr 09, 2018	62.19	62.52	61.95	62.01	486,159	+0.43(+0.71%)
Apr 06, 2018	61.93	62.26	61.27	61.58	283,318	-0.88(-1.42%)
Apr 05, 2018	62.42	62.64	62.28	62.46	264,046	+0.01(+0.02%)
Apr 04, 2018	61.38	62.55	61.11	62.45	703,609	+0.04(+0.06%)
Apr 03, 2018	62.09	62.42	61.86	62.41	850,789	+0.85(+1.38%)
Apr 02, 2018	62.20	62.34	61.22	61.56	356,507	-0.78(-1.25%)
Mar 29, 2018		62.34	62.34	62.34	0	+1.04(+1.70%)
Mar 28, 2018	61.36	61.57	61.03	61.30	221,270	-0.05(-0.08%)
Mar 27, 2018	62.16	62.20	61.10	61.35	244,197	-0.75(-1.21%)
Mar 26, 2018	61.71	62.16	61.30	62.10	375,527	+1.54(+2.54%)
Mar 23, 2018	61.52	61.77	60.55	60.56	291,197	-0.83(-1.35%)
Mar 22, 2018	61.92	62.19	61.36	61.39	552,309	-1.44(-2.29%)
Mar 21, 2018	62.57	63.09	62.40	62.83	171,909	+0.18(+0.29%)
Mar 20, 2018	62.57	62.72	62.42	62.65	172,260	+0.56(+0.90%)
Mar 19, 2018	62.36	62.40	61.85	62.09	268,884	-0.47(-0.75%)
Mar 16, 2018	62.45	62.66	62.43	62.56	176,002	+0.06(+0.10%)
Mar 15, 2018	62.73	62.85	62.37	62.50	158,072	-0.06(-0.10%)
Mar 14, 2018	62.84	63.03	62.35	62.56	318,807	+0.07(+0.11%)
Mar 13, 2018	63.16	63.19	62.37	62.49	397,042	-0.41(-0.65%)
Mar 12, 2018	62.78	62.98	62.72	62.90	295,784	+0.16(+0.26%)
Mar 09, 2018	62.32	62.82	62.23	62.74	306,486	+0.90(+1.46%)
Mar 08, 2018	61.87	61.99	61.65	61.84	261,993	+0.02(+0.03%)
Mar 07, 2018		61.87	61.31	61.82	524,505	+0.15(+0.24%)
Mar 06, 2018	61.99	62.00	61.55	61.67	474,553	+0.34(+0.55%)
Mar 05, 2018	60.85	61.45	60.71	61.33	254,864	-0.04(-0.07%)
Mar 02, 2018	60.60	61.50	60.50	61.37	726,046	+0.29(+0.47%)
Mar 01, 2018	61.69	61.94	60.72	61.08	590,417	-0.13(-0.21%)
Feb 28, 2018	62.02	62.05	61.21	61.21	507,391	-0.67(-1.08%)
Feb 27, 2018	62.56	62.61	61.86	61.88	983,977	-1.11(-1.76%)
Feb 26, 2018	62.85	63.07	62.50	62.99	283,812	+0.25(+0.40%)
Feb 23, 2018	62.46	62.80	62.30	62.74	320,210	+0.86(+1.39%)
Feb 22, 2018			61.81	61.88	241,442	+0.07(+0.11%)
Feb 21, 2018	62.23	62.72	61.74	61.81	448,099	-0.06(-0.10%)
Feb 20, 2018	61.73	62.04	61.68	61.87	401,012	-0.53(-0.85%)
Feb 16, 2018		62.40	62.40	62.40	0	-0.06(-0.10%)
Feb 15, 2018	62.45	62.64	61.84	62.46	897,475	+0.72(+1.17%)
Feb 14, 2018	60.64	61.89	60.57	61.74	423,269	+0.97(+1.60%)
Feb 13, 2018		60.93		60.77	2,051,698	+0.20(+0.33%)
Feb 12, 2018	60.89	61.06	60.38	60.57	2,213,371	+0.30(+0.50%)
Feb 09, 2018	60.21	60.56	58.92	60.27	662,858	+0.67(+1.12%)
Feb 08, 2018	61.47	61.56	59.53	59.60	606,102	-1.86(-3.03%)
Feb 07, 2018	61.84	62.43	61.42	61.46	442,159	-0.95(-1.52%)
Feb 06, 2018	60.89	62.96	60.69	62.41	1,055,004	+0.76(+1.23%)
Feb 05, 2018	62.83	63.26	61.19	61.65	993,005	-1.27(-2.02%)
Feb 02, 2018	63.58	63.85	62.90	62.92	619,995	-1.04(-1.63%)