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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.85	56.10	55.46	55.50	377,891	-0.05(-0.08%)
Apr 28, 2022	55.35	55.62	55.07	55.55	479,569	+0.39(+0.70%)
Apr 27, 2022	55.09	55.60	55.03	55.16	576,625	+0.39(+0.71%)
Apr 26, 2022	55.31	55.70	54.77	54.77	595,694	-0.75(-1.34%)
Apr 25, 2022	55.10	55.58	55.09	55.52	514,731	-0.42(-0.74%)
Apr 22, 2022	56.19	56.41	55.90	55.93	271,625	-0.22(-0.39%)
Apr 21, 2022	56.76	56.86	56.08	56.15	227,115	-0.65(-1.15%)
Apr 20, 2022	56.82	56.90	56.72	56.80	294,533	+0.12(+0.22%)
Apr 19, 2022	56.45	56.70	56.18	56.68	155,456	-0.34(-0.60%)
Apr 18, 2022	56.93	57.18	56.89	57.02	204,728	-0.22(-0.38%)
Apr 14, 2022	57.37	57.55	57.19	57.24	272,951	-0.46(-0.80%)
Apr 13, 2022	57.32	57.73	57.32	57.70	208,576	+0.36(+0.63%)
Apr 12, 2022	57.66	57.72	57.27	57.34	447,251	+0.00(+0.00%)
Apr 11, 2022	57.44	57.68	57.33	57.34	242,150	-0.53(-0.91%)
Apr 08, 2022	57.77	58.03	57.77	57.87	367,002	+0.11(+0.20%)
Apr 07, 2022	57.70	57.97	57.58	57.76	185,420	-0.28(-0.49%)
Apr 06, 2022	58.29	58.29	57.83	58.04	184,186	+0.44(+0.77%)
Apr 05, 2022	58.60	58.71	57.59	57.59	655,577	-1.19(-2.03%)
Apr 04, 2022	58.64	58.88	58.59	58.79	212,412	+0.51(+0.88%)
Apr 01, 2022	58.30	58.37	58.05	58.27	159,410	+0.67(+1.16%)
Mar 31, 2022	57.75	57.94	57.60	57.60	302,198	-0.51(-0.88%)
Mar 30, 2022	58.19	58.27	57.97	58.11	982,035	+0.00(+0.00%)
Mar 29, 2022	57.95	58.24	57.84	58.11	157,092	+0.73(+1.27%)
Mar 28, 2022	57.25	57.40	57.08	57.39	241,597	+0.09(+0.16%)
Mar 25, 2022	57.35	57.42	57.13	57.29	635,624	-0.38(-0.65%)
Mar 24, 2022	57.89	57.89	57.44	57.67	1,434,762	+0.24(+0.41%)
Mar 23, 2022	57.34	57.76	57.21	57.43	722,672	-0.15(-0.26%)
Mar 22, 2022	57.66	57.91	57.54	57.59	2,464,741	+0.31(+0.54%)
Mar 21, 2022	57.66	57.66	57.14	57.27	139,029	-0.86(-1.48%)
Mar 18, 2022	57.24	58.22	57.12	58.13	321,150	+0.33(+0.57%)
Mar 17, 2022	57.60	57.91	57.21	57.80	331,409	-0.09(-0.15%)
Mar 16, 2022	56.82	57.90	56.82	57.89	328,850	+2.46(+4.44%)
Mar 15, 2022	54.96	55.50	54.86	55.42	823,789	+0.11(+0.20%)
Mar 14, 2022	55.78	55.99	55.20	55.31	364,750	-0.66(-1.17%)
Mar 11, 2022	56.94	56.94	55.97	55.97	160,687	-0.62(-1.09%)
Mar 10, 2022	56.60	56.79	56.33	56.59	376,844	-0.53(-0.93%)
Mar 09, 2022	56.39	57.20	56.39	57.11	290,695	+0.90(+1.60%)
Mar 08, 2022	56.11	56.62	55.89	56.22	831,072	+0.18(+0.32%)
Mar 07, 2022	56.76	56.97	55.98	56.04	782,919	-1.51(-2.62%)
Mar 04, 2022	57.59	57.78	57.37	57.55	343,567	-0.78(-1.34%)
Mar 03, 2022	58.74	58.74	58.27	58.33	839,921	-0.38(-0.64%)
Mar 02, 2022	58.40	58.91	58.36	58.71	312,958	+0.25(+0.42%)
Mar 01, 2022	58.48	58.94	58.26	58.46	293,293	-0.42(-0.71%)
Feb 28, 2022	58.60	58.94	58.44	58.88	628,931	-0.24(-0.40%)
Feb 25, 2022	58.46	59.13	58.66	59.11	783,431	+0.83(+1.43%)
Feb 24, 2022	57.41	58.31	57.07	58.28	443,327	-0.88(-1.48%)
Feb 23, 2022	59.72	59.72	59.07	59.16	170,980	-0.35(-0.59%)
Feb 22, 2022	59.36	59.76		59.51	520,081	-0.31(-0.52%)
Feb 18, 2022				59.82	0	-0.12(-0.20%)
Feb 17, 2022	60.09	60.20	59.88	59.95	133,266	-0.41(-0.67%)
Feb 16, 2022	59.91	60.48	59.91	60.35	131,630	+0.41(+0.68%)
Feb 15, 2022	59.63	59.97	59.52	59.95	184,064	+0.89(+1.50%)
Feb 14, 2022	59.14	59.26	58.90	59.06	154,309	-0.19(-0.32%)
Feb 11, 2022	59.72	59.91	59.20	59.25	263,795	-0.49(-0.82%)
Feb 10, 2022	59.55	60.19	59.29	59.74	247,314	-0.27(-0.46%)
Feb 09, 2022	59.71	60.03	59.71	60.01	121,150	+0.65(+1.10%)
Feb 08, 2022	58.95	59.41	58.95	59.36	211,334	+0.46(+0.79%)
Feb 07, 2022	58.77	59.11	58.77	58.90	319,229	+0.05(+0.08%)
Feb 04, 2022	58.62	59.01	58.46	58.85	281,501	+0.04(+0.06%)
Feb 03, 2022	58.61	58.96		58.81	255,041	-0.34(-0.57%)
Feb 02, 2022	58.97	59.23	58.90	59.15	125,409	+0.16(+0.27%)