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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.86	56.11	55.47	55.51	377,831	-0.05(-0.08%)
Apr 28, 2022	55.36	55.63	55.08	55.56	479,492	+0.39(+0.70%)
Apr 27, 2022	55.10	55.61	55.04	55.17	576,533	+0.39(+0.71%)
Apr 26, 2022	55.32	55.70	54.78	54.78	595,599	-0.75(-1.34%)
Apr 25, 2022	55.11	55.58	55.10	55.53	514,649	-0.42(-0.74%)
Apr 22, 2022	56.20	56.41	55.90	55.94	271,581	-0.22(-0.39%)
Apr 21, 2022	56.77	56.87	56.09	56.16	227,079	-0.65(-1.15%)
Apr 20, 2022	56.83	56.91	56.73	56.81	294,486	+0.12(+0.22%)
Apr 19, 2022	56.46	56.71	56.19	56.69	155,431	-0.34(-0.60%)
Apr 18, 2022	56.94	57.19	56.90	57.03	204,695	-0.22(-0.38%)
Apr 14, 2022	57.38	57.56	57.20	57.25	272,908	-0.46(-0.80%)
Apr 13, 2022	57.33	57.74	57.33	57.71	208,543	+0.36(+0.63%)
Apr 12, 2022	57.67	57.73	57.28	57.35	447,179	+0.00(+0.00%)
Apr 11, 2022	57.45	57.69	57.34	57.35	242,112	-0.53(-0.91%)
Apr 08, 2022	57.78	58.04	57.78	57.88	366,944	+0.11(+0.20%)
Apr 07, 2022	57.71	57.98	57.59	57.76	185,391	-0.28(-0.49%)
Apr 06, 2022	58.30	58.30	57.84	58.05	184,156	+0.44(+0.77%)
Apr 05, 2022	58.60	58.72	57.60	57.60	655,472	-1.19(-2.03%)
Apr 04, 2022	58.65	58.89	58.60	58.80	212,378	+0.51(+0.88%)
Apr 01, 2022	58.31	58.38	58.06	58.28	159,385	+0.67(+1.16%)
Mar 31, 2022	57.76	57.95	57.61	57.61	302,150	-0.51(-0.88%)
Mar 30, 2022	58.20	58.28	57.98	58.12	981,878	+0.00(+0.00%)
Mar 29, 2022	57.96	58.25	57.85	58.12	157,067	+0.73(+1.27%)
Mar 28, 2022	57.25	57.41	57.08	57.40	241,559	+0.09(+0.16%)
Mar 25, 2022	57.36	57.42	57.14	57.30	635,522	-0.38(-0.65%)
Mar 24, 2022	57.90	57.90	57.45	57.68	1,434,533	+0.24(+0.41%)
Mar 23, 2022	57.35	57.77	57.22	57.44	722,557	-0.15(-0.26%)
Mar 22, 2022	57.67	57.92	57.55	57.59	2,464,347	+0.31(+0.54%)
Mar 21, 2022	57.67	57.67	57.15	57.28	139,007	-0.86(-1.48%)
Mar 18, 2022	57.25	58.23	57.13	58.14	321,098	+0.33(+0.57%)
Mar 17, 2022	57.61	57.92	57.22	57.81	331,357	-0.09(-0.15%)
Mar 16, 2022	56.83	57.91	56.83	57.90	328,797	+2.46(+4.44%)
Mar 15, 2022	54.97	55.51	54.87	55.43	823,657	+0.11(+0.20%)
Mar 14, 2022	55.79	56.00	55.21	55.32	364,692	-0.66(-1.17%)
Mar 11, 2022	56.95	56.95	55.98	55.98	160,661	-0.62(-1.09%)
Mar 10, 2022	56.61	56.80	56.34	56.59	376,784	-0.53(-0.93%)
Mar 09, 2022	56.40	57.21	56.40	57.12	290,649	+0.90(+1.59%)
Mar 08, 2022	56.12	56.63	55.90	56.23	830,940	+0.18(+0.32%)
Mar 07, 2022	56.77	56.98	55.99	56.05	782,794	-1.51(-2.62%)
Mar 04, 2022	57.60	57.79	57.38	57.56	343,512	-0.78(-1.34%)
Mar 03, 2022	58.75	58.75	58.28	58.34	839,787	-0.38(-0.64%)
Mar 02, 2022	58.41	58.92	58.37	58.72	312,908	+0.25(+0.42%)
Mar 01, 2022	58.49	58.94	58.27	58.47	293,246	-0.42(-0.71%)
Feb 28, 2022	58.61	58.94	58.44	58.89	628,831	-0.24(-0.40%)
Feb 25, 2022	58.47	59.14	58.67	59.12	783,306	+0.83(+1.43%)
Feb 24, 2022	57.42	58.32	57.08	58.29	443,257	-0.88(-1.48%)
Feb 23, 2022	59.73	59.73	59.08	59.17	170,952	-0.35(-0.59%)
Feb 22, 2022	59.37	59.77		59.52	519,997	-0.31(-0.52%)
Feb 18, 2022				59.83	0	-0.12(-0.20%)
Feb 17, 2022	60.10	60.21	59.89	59.95	133,244	-0.41(-0.67%)
Feb 16, 2022	59.92	60.49	59.92	60.36	131,609	+0.41(+0.68%)
Feb 15, 2022	59.64	59.98	59.53	59.95	184,035	+0.89(+1.50%)
Feb 14, 2022	59.15	59.27	58.91	59.07	154,284	-0.19(-0.32%)
Feb 11, 2022	59.73	59.92	59.21	59.26	263,753	-0.49(-0.82%)
Feb 10, 2022	59.56	60.20	59.29	59.75	247,275	-0.27(-0.46%)
Feb 09, 2022	59.72	60.04	59.72	60.02	121,130	+0.65(+1.10%)
Feb 08, 2022	58.96	59.42	58.96	59.37	211,300	+0.46(+0.79%)
Feb 07, 2022	58.78	59.11	58.78	58.91	319,178	+0.05(+0.08%)
Feb 04, 2022	58.63	59.02	58.47	58.86	281,456	+0.04(+0.06%)
Feb 03, 2022	58.62	58.97		58.82	255,000	-0.34(-0.57%)
Feb 02, 2022	58.98	59.24	58.91	59.16	125,389	+0.16(+0.27%)