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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	52.28	52.62	52.25	52.60	109,438	+0.18(+0.34%)
Apr 29, 2014	52.35	52.65	52.10	52.42	77,634	+0.31(+0.59%)
Apr 28, 2014	51.98	52.19	51.78	52.11	260,255	+0.21(+0.40%)
Apr 25, 2014	52.09	52.17	51.71	51.90	215,631	-0.56(-1.07%)
Apr 24, 2014	52.49	52.49	52.07	52.46	176,843	+0.16(+0.31%)
Apr 23, 2014	52.66	52.66	52.17	52.30	539,362	-0.45(-0.86%)
Apr 22, 2014	52.62	52.85	52.62	52.75	114,263	+0.02(+0.03%)
Apr 21, 2014	52.88	52.88	52.62	52.73	103,177	-0.24(-0.46%)
Apr 17, 2014	52.75	52.98	52.98	52.98	122,357	+0.24(+0.46%)
Apr 16, 2014	52.39	52.76	52.37	52.73	155,621	+0.42(+0.79%)
Apr 15, 2014	52.57	52.64	51.75	52.32	320,269	-0.30(-0.57%)
Apr 14, 2014	52.80	52.90	52.50	52.61	945,101	-0.04(-0.07%)
Apr 11, 2014	52.48	52.70	52.40	52.65	1,098,130	+0.08(+0.15%)
Apr 10, 2014	52.88	53.17	52.52	52.57	224,226	-0.38(-0.72%)
Apr 09, 2014	52.72	53.07	52.41	52.95	231,463	+0.54(+1.03%)
Apr 08, 2014	52.29	52.69	52.23	52.41	230,417	+0.51(+0.99%)
Apr 07, 2014	51.86	52.04	51.70	51.89	140,733	+0.15(+0.30%)
Apr 04, 2014	52.10	52.52	51.67	51.74	437,219	-0.05(-0.09%)
Apr 03, 2014	51.88	51.90	51.41	51.78	2,052,117	-0.23(-0.43%)
Apr 02, 2014	51.96	52.09	51.86	52.01	1,703,555	-0.14(-0.26%)
Apr 01, 2014	52.00	52.15	51.93	52.14	218,300	+0.49(+0.94%)
Mar 31, 2014	51.68	51.87	51.62	51.66	344,654	+0.24(+0.47%)
Mar 28, 2014	51.45	51.69	51.29	51.41	122,022	+0.35(+0.69%)
Mar 27, 2014	50.28	51.08	50.28	51.06	164,189	+0.65(+1.29%)
Mar 26, 2014	50.66	50.74	50.37	50.41	164,981	-0.06(-0.13%)
Mar 25, 2014	50.18	50.56	50.18	50.47	259,692	+0.57(+1.14%)
Mar 24, 2014	49.90	50.06	49.69	49.90	102,938	+0.19(+0.38%)
Mar 21, 2014	49.58	50.24	49.58	49.72	320,373	+0.06(+0.13%)
Mar 20, 2014	49.34	49.72	49.08	49.65	479,624	+0.12(+0.24%)
Mar 19, 2014	50.11	50.20	49.33	49.53	351,750	-0.81(-1.61%)
Mar 18, 2014	49.99	50.39	49.99	50.35	599,486	+0.44(+0.89%)
Mar 17, 2014	49.81	50.02	49.81	49.90	230,261	+0.44(+0.89%)
Mar 14, 2014	49.45	49.72	49.40	49.46	159,588	+0.17(+0.35%)
Mar 13, 2014	49.97	50.00	49.15	49.29	263,451	-0.46(-0.93%)
Mar 12, 2014	49.42	49.75	49.27	49.75	282,977	+0.19(+0.38%)
Mar 11, 2014	50.10	50.27	49.54	49.56	187,099	-0.30(-0.60%)
Mar 10, 2014	49.98	49.98	49.58	49.86	332,921	-0.40(-0.79%)
Mar 07, 2014	50.69	50.69	50.02	50.26	233,252	-0.55(-1.08%)
Mar 06, 2014	50.52	51.02	50.45	50.81	362,729	+0.52(+1.04%)
Mar 05, 2014	50.05	50.33	49.88	50.28	245,986	+0.14(+0.27%)
Mar 04, 2014	50.20	50.32	50.07	50.15	1,468,537	+0.57(+1.15%)
Mar 03, 2014	49.55	49.70	49.32	49.58	237,187	-0.49(-0.97%)
Feb 28, 2014	50.17	50.31	49.77	50.07	328,556	+0.05(+0.11%)
Feb 27, 2014	49.59	50.13	49.59	50.01	338,656	+0.69(+1.39%)
Feb 26, 2014	49.56	49.56	49.15	49.33	309,752	+0.19(+0.39%)
Feb 25, 2014	49.50	49.62	49.08	49.14	226,975	-0.53(-1.07%)
Feb 24, 2014	49.61	49.96	49.59	49.67	216,167	+0.08(+0.16%)
Feb 21, 2014	49.60	49.79	49.45	49.59	657,328	+0.12(+0.24%)
Feb 20, 2014	49.13	49.55	49.09	49.47	258,697	+0.23(+0.46%)
Feb 19, 2014	49.32	49.68	49.20	49.25	209,416	-0.23(-0.46%)
Feb 18, 2014	49.72	49.79	49.47	49.47	265,948	-0.39(-0.78%)
Feb 14, 2014	49.62	49.86	49.86	49.86	365,744	+0.54(+1.10%)
Feb 13, 2014	48.81	49.39	48.77	49.32	423,681	+0.08(+0.17%)
Feb 12, 2014	49.39	49.60	49.14	49.24	360,738	+0.14(+0.28%)
Feb 11, 2014	48.43	49.23	48.43	49.10	524,804	+0.63(+1.30%)
Feb 10, 2014	48.78	48.78	48.28	48.47	341,365	-0.42(-0.85%)
Feb 07, 2014	48.70	49.06	48.69	48.88	258,966	+0.36(+0.74%)
Feb 06, 2014	48.06	48.63	48.04	48.52	275,178	+0.69(+1.43%)
Feb 05, 2014	47.91	48.04	47.55	47.84	298,454	-0.14(-0.30%)
Feb 04, 2014	47.83	48.22	47.61	47.98	699,943	+0.74(+1.57%)