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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.47	53.78	53.39	53.60	607,898	+0.22(+0.41%)
Apr 27, 2023	53.21	53.45	52.51	53.38	278,406	+0.44(+0.84%)
Apr 26, 2023	53.16	53.18	52.90	52.94	411,783	+0.22(+0.42%)
Apr 25, 2023	52.84	52.90	52.68	52.72	320,654	-0.37(-0.69%)
Apr 24, 2023	52.95	53.10	52.79	53.08	461,060	+0.10(+0.18%)
Apr 21, 2023	52.94	53.00	52.80	52.99	385,660	-0.22(-0.42%)
Apr 20, 2023	53.25	53.37	53.08	53.21	382,303	+0.01(+0.02%)
Apr 19, 2023	53.07	53.25	53.07	53.20	277,207	-0.30(-0.56%)
Apr 18, 2023	53.57	53.59	52.88	53.50	327,561	+0.06(+0.11%)
Apr 17, 2023	53.42	53.46	53.25	53.44	433,576	+0.21(+0.40%)
Apr 14, 2023	53.35	53.47	53.11	53.23	699,150	-0.33(-0.61%)
Apr 13, 2023	53.35	53.63	53.35	53.55	355,151	+0.46(+0.87%)
Apr 12, 2023	53.39	53.40	53.05	53.09	468,124	+0.12(+0.22%)
Apr 11, 2023	52.98	53.13	52.94	52.98	978,859	+0.22(+0.42%)
Apr 10, 2023	52.49	52.77	52.49	52.76	224,871	+0.01(+0.02%)
Apr 06, 2023	52.56	52.88	52.54	52.75	334,898	+0.06(+0.11%)
Apr 05, 2023	52.83	52.89	52.56	52.69	661,209	-0.16(-0.31%)
Apr 04, 2023	52.70	52.91	52.70	52.85	585,158	+0.17(+0.33%)
Apr 03, 2023	52.50	52.75	52.50	52.68	409,944	+0.18(+0.35%)
Mar 31, 2023	52.45	52.60	52.37	52.50	322,143	+0.00(+0.00%)
Mar 30, 2023	52.48	52.66	52.33	52.50	342,720	+0.18(+0.35%)
Mar 29, 2023	52.19	52.41	52.14	52.31	402,741	+0.10(+0.18%)
Mar 28, 2023	52.20	52.29	52.10	52.22	327,273	+0.14(+0.28%)
Mar 27, 2023	51.96	52.07	51.86	52.07	426,509	+0.03(+0.06%)
Mar 24, 2023	51.76	52.04	51.76	52.04	482,104	-0.09(-0.17%)
Mar 23, 2023	52.18	52.46	51.97	52.13	544,017	+0.46(+0.89%)
Mar 22, 2023	51.47	52.15	51.47	51.67	573,230	+0.22(+0.43%)
Mar 21, 2023	51.44	51.51	51.24	51.45	594,790	+0.23(+0.45%)
Mar 20, 2023	51.01	51.25	51.01	51.22	791,925	+0.38(+0.74%)
Mar 17, 2023	50.88	51.34	50.81	50.84	438,559	-0.09(-0.17%)
Mar 16, 2023	50.50	50.96	50.32	50.93	739,311	+0.55(+1.09%)
Mar 15, 2023	50.02	50.43	49.54	50.38	1,203,121	-0.46(-0.91%)
Mar 14, 2023	50.65	50.95	50.65	50.84	696,813	-0.20(-0.40%)
Mar 13, 2023	50.68	51.23	50.68	51.04	888,974	+0.07(+0.13%)
Mar 10, 2023	51.02	51.26	50.93	50.98	463,076	-0.03(-0.06%)
Mar 09, 2023	51.26	51.45	50.95	51.00	521,026	-0.57(-1.10%)
Mar 08, 2023	51.43	51.66	51.43	51.57	554,734	+0.19(+0.37%)
Mar 07, 2023	51.78	51.95	51.31	51.38	894,482	-0.56(-1.08%)
Mar 06, 2023	51.92	52.16	51.67	51.95	422,916	-0.06(-0.11%)
Mar 03, 2023	51.69	52.05	51.45	52.01	990,095	+0.36(+0.69%)
Mar 02, 2023	51.26	51.68	51.02	51.65	560,268	+0.24(+0.47%)
Mar 01, 2023	51.43	51.50	51.32	51.41	727,075	+0.63(+1.25%)
Feb 28, 2023	50.81	51.03	50.75	50.77	526,995	-0.13(-0.26%)
Feb 27, 2023	51.00	51.03	50.87	50.91	521,827	+0.05(+0.09%)
Feb 24, 2023	50.94	50.97	50.75	50.86	603,116	-0.68(-1.33%)
Feb 23, 2023	51.80	52.00	51.38	51.54	704,509	-0.08(-0.15%)
Feb 22, 2023	51.57	51.73	51.45	51.62	666,282	-0.02(-0.04%)
Feb 21, 2023	51.60	51.94	51.56	51.64	872,096	-0.18(-0.35%)
Feb 17, 2023	51.65	51.83	51.60	51.82	505,714	-0.18(-0.35%)
Feb 16, 2023	51.66	52.22	51.66	52.01	930,098	-0.10(-0.18%)
Feb 15, 2023	51.80	52.14	51.80	52.10	957,811	-0.17(-0.32%)
Feb 14, 2023	52.09	52.52	52.09	52.27	3,683,525	-0.17(-0.32%)
Feb 13, 2023	52.32	52.49	52.27	52.44	913,398	+0.31(+0.59%)
Feb 10, 2023	52.22	52.24	52.08	52.13	625,627	-0.13(-0.26%)
Feb 09, 2023	52.55	52.70	52.15	52.26	695,054	-0.04(-0.07%)
Feb 08, 2023	52.19	52.40	52.12	52.30	665,776	+0.02(+0.04%)
Feb 07, 2023	52.10	52.40	51.91	52.28	1,251,951	+0.08(+0.15%)
Feb 06, 2023	52.07	52.28	51.98	52.21	968,843	-0.36(-0.68%)
Feb 03, 2023	52.67	52.94	52.49	52.56	1,410,377	-0.57(-1.07%)
Feb 02, 2023	53.20	53.36	52.95	53.13	1,126,538	-0.18(-0.34%)