Emrg Mkts Curr Hedged Min Vol Ishares Edge MSCI (NY: HEMV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	27.28	27.28	27.28	27.28	0	+0.00(+0.00%)
May 30, 2018	27.12	27.28	27.12	27.28	261	+0.18(+0.66%)
May 29, 2018	27.33	27.33	26.96	27.10	2,898	-0.51(-1.85%)
May 25, 2018		27.61	27.61	27.61	0	+0.00(+0.00%)
May 24, 2018	27.61	27.61	27.61	27.61	0	+0.00(+0.00%)
May 23, 2018	27.61	27.61	27.61	27.61	285	-0.06(-0.20%)
May 22, 2018	27.66	27.66	27.66	27.66	89	+0.00(+0.00%)
May 21, 2018	27.84	27.84	27.66	27.66	425	-0.23(-0.84%)
May 18, 2018	27.90	27.90	27.90	27.90	31	+0.00(+0.00%)
May 17, 2018	27.46	27.90	27.43	27.90	967	+0.53(+1.94%)
May 16, 2018	27.37	27.37	27.37	27.37	0	+0.00(+0.00%)
May 15, 2018	27.44	27.44	27.37	27.37	577	-0.77(-2.72%)
May 14, 2018	27.95	28.14	27.95	28.14	1,334	+0.29(+1.02%)
May 11, 2018	27.85	27.85	27.85	27.85	24	+0.00(+0.00%)
May 10, 2018	27.90	27.90	27.81	27.85	1,124	+0.58(+2.12%)
May 09, 2018	27.27	27.27	27.27	27.27	48	+0.00(+0.00%)
May 08, 2018	27.27	27.27	27.27	27.27	2	+0.00(+0.00%)
May 07, 2018	27.27	27.27	27.27	27.27	0	+0.00(+0.00%)
May 04, 2018	27.27	27.44	27.27	27.27	2,613	-0.18(-0.65%)
May 03, 2018	27.45	27.45	27.45	27.45	358	+0.30(+1.10%)
May 02, 2018	27.15	27.15	27.15	27.15	0	+0.00(+0.00%)
May 01, 2018	27.24	27.24	27.15	27.15	2,400	-0.73(-2.62%)
Apr 30, 2018	27.88	27.88	27.88	27.88	0	+0.00(+0.00%)
Apr 27, 2018	27.91	27.91	27.85	27.88	720	+0.38(+1.38%)
Apr 26, 2018	27.50	27.50	27.50	27.50	244	-0.41(-1.46%)
Apr 25, 2018	27.91	27.91	27.91	27.91	115	+0.00(+0.00%)
Apr 24, 2018	27.91	27.91	27.91	27.91	0	+0.00(+0.00%)
Apr 23, 2018	27.91	27.91	27.91	27.91	947	+0.12(+0.42%)
Apr 20, 2018	27.79	27.79	27.79	27.79	514	-0.04(-0.13%)
Apr 19, 2018	28.05	28.05	27.82	27.82	946	+0.11(+0.41%)
Apr 18, 2018	27.71	27.71	27.71	27.71	100	+0.01(+0.04%)
Apr 17, 2018	28.00	28.06	27.69	27.70	6,750	-0.43(-1.53%)
Apr 16, 2018	28.13	28.13	28.13	28.13	210	-0.07(-0.25%)
Apr 13, 2018	28.14	28.20	28.14	28.20	400	-0.23(-0.81%)
Apr 12, 2018	28.00	28.43	28.00	28.43	1,186	+0.79(+2.85%)
Apr 11, 2018	27.64	27.64	27.64	27.64	17	+0.00(+0.00%)
Apr 10, 2018	27.64	27.64	27.64	27.64	21	+0.00(+0.00%)
Apr 09, 2018	27.64	27.64	27.64	27.64	24	+0.00(+0.00%)
Apr 06, 2018	27.64	27.64	27.64	27.64	0	+0.00(+0.00%)
Apr 05, 2018	27.65	27.65	27.64	27.64	415	+0.21(+0.76%)
Apr 04, 2018	27.43	27.43	27.43	27.43	17	+0.00(+0.00%)
Apr 03, 2018	27.43	27.43	27.43	27.43	0	+0.00(+0.00%)
Apr 02, 2018	27.43	27.43	27.43	27.43	370	-0.16(-0.57%)
Mar 29, 2018		27.59	27.59	27.59	0	+0.00(+0.00%)
Mar 28, 2018	27.54	27.59	27.54	27.59	265	-0.01(-0.04%)
Mar 27, 2018	27.60	27.60	27.60	27.60	1	+0.00(+0.00%)
Mar 26, 2018	27.60	27.60	27.60	27.60	8	+0.12(+0.44%)
Mar 23, 2018	27.48	27.48	27.48	27.48	2	+0.10(+0.37%)
Mar 22, 2018	27.38	27.38	27.38	27.38	129	-0.81(-2.87%)
Mar 21, 2018	28.19	28.19	28.19	28.19	1	+0.00(+0.00%)
Mar 20, 2018	28.14	28.19	28.14	28.19	426	+0.65(+2.36%)
Mar 19, 2018	27.54	27.54	27.54	27.54	0	+0.00(+0.00%)
Mar 16, 2018	27.54	27.54	27.54	27.54	10	-0.50(-1.78%)
Mar 15, 2018	28.04	28.04	28.04	28.04	22	+0.00(+0.00%)
Mar 14, 2018	28.04	28.04	28.04	28.04	15	+0.19(+0.68%)
Mar 13, 2018	27.85	27.85	27.85	27.85	128	+0.60(+2.20%)
Mar 12, 2018	27.25	27.25	27.25	27.25	40	+0.00(+0.00%)
Mar 09, 2018	27.25	27.25	27.25	27.25	96	+0.00(+0.00%)
Mar 08, 2018	27.25	27.25	27.25	27.25	54	+0.00(+0.00%)
Mar 07, 2018	27.25	27.25	27.25	27.25	600	-0.25(-0.91%)
Mar 06, 2018	27.50	27.50	27.50	27.50	1	+0.00(+0.00%)
Mar 05, 2018	27.27	27.50	27.27	27.50	1,031	-0.05(-0.18%)
Mar 02, 2018	27.55	27.55	27.55	27.55	657	+0.14(+0.51%)
Mar 01, 2018	27.41	27.41	27.41	27.41	0	+0.00(+0.00%)
Feb 28, 2018	27.36	27.41	27.36	27.41	258	-0.64(-2.28%)
Feb 27, 2018	28.05	28.05	28.05	28.05	1	+0.00(+0.00%)
Feb 26, 2018	28.05	28.05	28.05	28.05	56	+0.00(+0.00%)
Feb 23, 2018	28.05	28.05	28.05	28.05	170	+0.53(+1.91%)
Feb 22, 2018	28.36	28.36	27.52	27.52	1,502	-0.39(-1.38%)
Feb 21, 2018	27.91	27.91	27.91	27.91	384	+0.56(+2.05%)
Feb 20, 2018	27.35	27.35	27.35	27.35	149	-0.25(-0.90%)
Feb 16, 2018		27.60	27.60	27.60	0	+0.00(+0.00%)
Feb 15, 2018	27.60	27.60	27.60	27.60	48	+0.00(+0.00%)
Feb 14, 2018	27.54	27.75	27.54	27.60	832	+0.26(+0.95%)
Feb 13, 2018	27.31	27.34	27.31	27.34	431	+0.05(+0.19%)
Feb 12, 2018	27.29	27.29	27.29	27.29	72	+0.00(+0.00%)
Feb 09, 2018	27.29	27.29	27.29	27.29	37	+0.00(+0.00%)
Feb 08, 2018	27.57	27.57	27.19	27.29	831	-0.78(-2.79%)
Feb 07, 2018	28.07	28.07	28.07	28.07	2	+0.00(+0.00%)
Feb 06, 2018	28.04	28.07	28.04	28.07	402	+0.17(+0.61%)
Feb 05, 2018	28.04	28.04	27.90	27.90	788	-0.53(-1.86%)
Feb 02, 2018	28.45	28.45	28.32	28.43	1,577	+0.18(+0.62%)
Feb 01, 2018	28.25	28.25	28.25	28.25	52	+0.00(+0.00%)
Jan 31, 2018	28.25	28.25	28.25	28.25	24	+0.00(+0.00%)
Jan 30, 2018	28.25	28.25	28.25	28.25	282	-0.75(-2.57%)
Jan 29, 2018	29.00	29.00	29.00	29.00	1	+0.00(+0.00%)
Jan 26, 2018	29.00	29.00	29.00	29.00	40	+0.00(+0.00%)
Jan 25, 2018	29.00	29.00	29.00	29.00	118	+0.00(+0.00%)
Jan 24, 2018	29.07	29.07	28.97	29.00	368	+0.34(+1.17%)
Jan 23, 2018	28.66	28.66	28.66	28.66	73	+0.00(+0.00%)
Jan 22, 2018	28.66	28.66	28.66	28.66	0	+0.00(+0.00%)
Jan 19, 2018	28.67	29.20	28.64	28.66	6,549	+0.18(+0.63%)
Jan 18, 2018	28.48	28.48	28.48	28.48	1	+0.00(+0.00%)
Jan 17, 2018	28.46	28.48	28.46	28.48	359	-0.11(-0.37%)
Jan 16, 2018	28.49	28.59	28.49	28.59	809	+0.24(+0.85%)
Jan 12, 2018		28.35	28.35	28.35	0	+0.05(+0.18%)
Jan 11, 2018	28.21	28.30	28.02	28.30	9,600	+0.14(+0.50%)
Jan 10, 2018	27.77	28.16	27.72	28.16	413	+0.04(+0.14%)
Jan 09, 2018	28.16	28.16	27.88	28.12	664	+0.05(+0.19%)
Jan 08, 2018	28.07	28.07	28.07	28.07	203	+0.26(+0.93%)
Jan 05, 2018	28.00	28.00	27.81	27.81	270	-0.33(-1.17%)
Jan 04, 2018	27.82	28.14	27.54	28.14	14,980	+0.88(+3.23%)
Jan 03, 2018	27.26	27.26	27.26	27.26	68	-0.36(-1.30%)
Jan 02, 2018	27.23	27.62	27.23	27.62	4,975	+0.23(+0.86%)
Dec 29, 2017		27.39	27.39	27.39	0	+0.00(+0.00%)
Dec 28, 2017	27.40	27.40	27.39	27.39	330	-0.21(-0.78%)
Dec 27, 2017	27.75	27.75	27.60	27.60	509	-0.10(-0.36%)
Dec 26, 2017	27.70	27.70	27.70	27.70	280	-0.03(-0.10%)
Dec 22, 2017	27.68	27.73	27.59	27.73	2,190	+0.24(+0.87%)
Dec 21, 2017	27.49	27.49	27.49	27.49	0	+0.00(+0.00%)
Dec 20, 2017	27.65	27.67	27.49	27.49	1,120	-0.07(-0.25%)
Dec 19, 2017	27.56	27.56	27.56	27.56	0	+0.00(+0.00%)
Dec 18, 2017	27.56	27.56	27.56	27.56	0	+0.00(+0.00%)
Dec 15, 2017	27.26	27.56	27.26	27.56	2,500	+0.57(+2.11%)
Dec 14, 2017	27.02	27.38	26.99	26.99	4,214	-0.13(-0.48%)
Dec 13, 2017	27.12	27.12	27.12	27.12	0	+0.00(+0.00%)
Dec 12, 2017	27.12	27.12	27.12	27.12	324	+0.21(+0.78%)
Dec 11, 2017	26.91	26.91	26.91	26.91	103	+0.47(+1.77%)
Dec 08, 2017	26.44	26.44	26.44	26.44	0	+0.00(+0.00%)
Dec 07, 2017	26.44	26.44	26.44	26.44	0	+0.00(+0.00%)
Dec 06, 2017	26.44	26.44	26.44	26.44	234	-0.72(-2.65%)
Dec 05, 2017	27.16	27.16	27.16	27.16	41	+0.00(+0.00%)
Dec 04, 2017		26.57	26.57	27.16	100	+0.59(+2.22%)
Dec 01, 2017	26.93	26.94	26.57	26.57	1,781	-0.52(-1.92%)
Nov 30, 2017	26.58	27.09	26.58	27.09	269	+0.09(+0.33%)
Nov 29, 2017	27.00	27.00	27.00	27.00	8,800	-0.14(-0.52%)
Nov 28, 2017	27.14	27.14	27.14	27.14	0	+0.00(+0.00%)
Nov 27, 2017	27.20	27.20	27.14	27.14	9,053	-1.33(-4.67%)
Nov 24, 2017	28.47	28.47	28.47	28.47	1	+0.92(+3.34%)
Nov 22, 2017	27.55	27.55	27.55	27.55	349	+0.00(+0.00%)
Nov 21, 2017	27.55	27.55	27.55	27.55	349	+0.41(+1.51%)
Nov 20, 2017	27.14	27.14	27.14	27.14	87	+0.00(+0.00%)
Nov 17, 2017	27.14	27.14	27.14	27.14	0	+0.00(+0.00%)
Nov 16, 2017	27.26	27.26	27.14	27.14	200	-0.00(-0.00%)
Nov 15, 2017	27.14	27.14	27.14	27.14	61	+0.00(+0.00%)
Nov 14, 2017	27.13	27.16	27.12	27.14	2,579	-0.17(-0.62%)
Nov 13, 2017	27.31	27.31	27.31	27.31	12	+0.00(+0.00%)
Nov 10, 2017	27.31	27.31	27.31	27.31	0	+0.00(+0.00%)
Nov 09, 2017	27.27	27.31	27.27	27.31	669	+0.22(+0.82%)
Nov 08, 2017	27.09	27.09	27.09	27.09	0	+0.00(+0.00%)
Nov 07, 2017	27.09	27.09	27.09	27.09	0	+0.00(+0.00%)
Nov 06, 2017	27.09	27.09	27.09	27.09	4	+0.00(+0.00%)
Nov 03, 2017	27.09	27.09	27.09	27.09	1,713	+0.76(+2.88%)
Nov 02, 2017	26.33	26.33	26.33	26.33	0	+0.00(+0.00%)
Nov 01, 2017	26.33	26.33	26.33	26.33	34	+0.00(+0.00%)
Oct 31, 2017	26.33	26.33	26.33	26.33	0	+0.00(+0.00%)
Oct 30, 2017	26.63	26.63	26.33	26.33	964	-0.56(-2.08%)
Oct 27, 2017	26.89	26.89	26.89	26.89	0	+0.00(+0.00%)
Oct 26, 2017	26.89	26.89	26.89	26.89	0	+0.00(+0.00%)
Oct 25, 2017	26.89	26.89	26.89	26.89	0	+0.00(+0.00%)
Oct 24, 2017	26.89	26.89	26.89	26.89	0	+0.00(+0.00%)
Oct 23, 2017	26.89	26.89	26.89	26.89	169	-0.34(-1.25%)
Oct 20, 2017	27.23	27.23	27.23	27.23	187	+0.41(+1.53%)
Oct 19, 2017	26.82	26.82	26.82	26.82	251	-0.58(-2.12%)
Oct 18, 2017	27.40	27.40	27.40	27.40	0	+0.00(+0.00%)
Oct 17, 2017	27.40	27.40	27.40	27.40	376	+0.57(+2.12%)
Oct 16, 2017	26.83	26.83	26.83	26.83	50	+0.00(+0.00%)
Oct 13, 2017	26.83	26.83	26.83	26.83	26	+0.00(+0.00%)
Oct 12, 2017	26.83	26.83	26.83	26.83	0	+0.00(+0.00%)
Oct 11, 2017	26.83	26.83	26.83	26.83	0	+0.00(+0.00%)
Oct 10, 2017	26.83	26.83	26.83	26.83	0	+0.00(+0.00%)
Oct 09, 2017	26.76	26.86	26.76	26.83	825	-0.20(-0.74%)
Oct 06, 2017	27.03	27.03	27.03	27.03	96	+0.00(+0.00%)
Oct 05, 2017	27.03	27.03	27.03	27.03	131	+0.00(+0.00%)
Oct 04, 2017	27.03	27.03	27.03	27.03	0	+0.00(+0.00%)
Oct 03, 2017	27.00	27.03	27.00	27.03	503	+0.09(+0.33%)
Oct 02, 2017	26.93	26.94	26.93	26.94	731	+0.19(+0.71%)
Sep 29, 2017	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
Sep 28, 2017	26.75	26.75	26.75	26.75	18	+0.00(+0.00%)
Sep 27, 2017	26.72	26.75	26.72	26.75	400	+0.26(+0.97%)
Sep 26, 2017	26.49	26.49	26.49	26.49	2	+0.00(+0.00%)
Sep 25, 2017	26.49	26.49	26.49	26.49	3	+0.00(+0.00%)
Sep 22, 2017	26.49	26.49	26.49	26.49	182	-0.41(-1.51%)
Sep 21, 2017	26.90	26.90	26.90	26.90	340	+0.02(+0.07%)
Sep 20, 2017	26.88	26.88	26.88	26.88	144	-0.03(-0.11%)
Sep 19, 2017	26.91	26.95	26.91	26.91	2,108	+0.20(+0.75%)
Sep 18, 2017	26.71	26.71	26.71	26.71	402	+0.15(+0.57%)
Sep 15, 2017	26.56	26.56	26.56	26.56	531	+0.03(+0.11%)
Sep 14, 2017	26.51	26.53	26.46	26.53	9,000	-0.05(-0.21%)
Sep 13, 2017	26.59	26.59	26.59	26.59	0	+0.00(+0.00%)
Sep 12, 2017	26.59	26.70	26.47	26.59	1,558	+0.23(+0.89%)
Sep 11, 2017	26.35	26.35	26.35	26.35	0	+0.00(+0.00%)
Sep 08, 2017	26.35	26.35	26.35	26.35	201	-0.04(-0.15%)
Sep 07, 2017	26.39	26.39	26.39	26.39	200	+0.03(+0.11%)
Sep 06, 2017	26.54	26.54	26.36	26.36	338	-0.24(-0.90%)
Sep 05, 2017	26.60	26.60	26.60	26.60	200	+0.19(+0.72%)
Sep 01, 2017	26.36	26.52	26.22	26.41	10,358	+0.17(+0.65%)
Aug 31, 2017	26.54	26.54	26.24	26.24	221	-0.32(-1.20%)
Aug 30, 2017	26.56	26.56	26.56	26.56	100	+0.32(+1.24%)
Aug 29, 2017	26.49	26.49	26.02	26.23	5,492	-0.05(-0.17%)
Aug 28, 2017	26.28	26.28	26.28	26.28	100	-0.03(-0.11%)
Aug 25, 2017	26.66	26.66	26.19	26.31	600	+0.02(+0.08%)
Aug 24, 2017	26.37	26.37	26.29	26.29	200	-0.10(-0.38%)
Aug 23, 2017	26.39	26.39	26.39	26.39	100	-0.14(-0.53%)
Aug 22, 2017	26.53	26.53	26.53	26.53	105	+0.44(+1.70%)
Aug 21, 2017	26.34	26.34	26.09	26.09	1,384	+0.08(+0.29%)
Aug 18, 2017	26.33	26.38	26.01	26.01	8,113	-0.19(-0.73%)
Aug 17, 2017	26.24	26.36	26.20	26.20	7,888	-0.08(-0.30%)
Aug 16, 2017	26.35	26.40	26.27	26.28	2,094	+0.07(+0.27%)
Aug 15, 2017	26.21	26.21	26.21	26.21	0	+0.00(+0.00%)
Aug 14, 2017	26.18	26.21	26.18	26.21	273	-0.16(-0.61%)
Aug 11, 2017	26.37	26.37	26.37	26.37	88	+0.00(+0.00%)
Aug 10, 2017	26.37	26.37	26.37	26.37	0	+0.00(+0.00%)
Aug 09, 2017	26.32	26.37	26.32	26.37	2,589	+0.16(+0.61%)
Aug 08, 2017	26.21	26.21	26.21	26.21	2	+0.13(+0.50%)
Aug 07, 2017	26.08	26.08	26.08	26.08	14	+0.11(+0.42%)
Aug 04, 2017	25.97	25.97	25.97	25.97	0	+0.00(+0.00%)
Aug 03, 2017	25.97	25.97	25.97	25.97	2	+0.00(+0.00%)
Aug 02, 2017	25.97	25.97	25.97	25.97	28	+0.00(+0.00%)
Aug 01, 2017	25.97	25.97	25.97	25.97	0	+0.00(+0.00%)
Jul 31, 2017	25.97	25.97	25.97	25.97	76	-0.38(-1.44%)
Jul 28, 2017	26.35	26.35	26.35	26.35	0	+0.00(+0.00%)
Jul 27, 2017	26.35	26.35	26.35	26.35	0	+0.00(+0.00%)
Jul 26, 2017	26.24	26.35	25.87	26.35	640	+0.11(+0.42%)
Jul 25, 2017	26.24	26.24	26.24	26.24	0	+0.00(+0.00%)
Jul 24, 2017	26.24	26.24	26.24	26.24	78	+0.00(+0.00%)
Jul 21, 2017	26.24	26.24	26.24	26.24	0	+0.00(+0.00%)
Jul 20, 2017	26.24	26.24	26.24	26.24	167	+0.11(+0.42%)
Jul 19, 2017	26.13	26.13	26.13	26.13	597	+0.26(+1.00%)
Jul 18, 2017	25.87	25.87	25.87	25.87	360	-0.12(-0.46%)
Jul 17, 2017	25.99	25.99	25.99	25.99	2,000	-0.19(-0.73%)
Jul 14, 2017	26.16	26.18	26.16	26.18	316	+1.06(+4.22%)
Jul 13, 2017	25.12	25.12	25.12	25.12	0	+0.00(+0.00%)
Jul 12, 2017	25.12	25.12	25.12	25.12	1	+0.00(+0.00%)
Jul 11, 2017	25.12	25.12	25.12	25.12	7	+0.00(+0.00%)
Jul 10, 2017	25.12	25.12	25.12	25.12	0	+0.00(+0.00%)
Jul 07, 2017	25.12	25.12	25.12	25.12	0	+0.00(+0.00%)
Jul 06, 2017	25.12	25.12	25.12	25.12	103	-0.72(-2.79%)
Jul 05, 2017	25.84	25.84	25.84	25.84	253	+0.21(+0.82%)
Jul 03, 2017	25.63	25.63	25.63	25.63	0	+0.00(+0.00%)
Jun 30, 2017	25.63	25.63	25.63	25.63	62	+0.00(+0.00%)
Jun 29, 2017	25.59	25.63	25.59	25.63	485	-0.09(-0.35%)
Jun 28, 2017	25.72	25.72	25.72	25.72	0	+0.00(+0.00%)
Jun 27, 2017	25.72	25.72	25.72	25.72	918	+0.31(+1.24%)
Jun 26, 2017	25.41	25.41	25.41	25.41	47	+0.00(+0.00%)
Jun 23, 2017	25.33	25.41	25.33	25.41	600	+0.24(+0.97%)
Jun 22, 2017	25.16	25.16	25.16	25.16	1	+0.00(+0.00%)
Jun 21, 2017	25.16	25.16	25.16	25.16	0	+0.00(+0.00%)
Jun 20, 2017	25.16	25.16	25.16	25.16	100	-0.40(-1.56%)
Jun 19, 2017	25.56	25.56	25.56	25.56	0	+0.00(+0.00%)
Jun 16, 2017	25.56	25.56	25.56	25.56	0	+0.00(+0.00%)
Jun 15, 2017	25.56	25.56	25.56	25.56	0	+0.00(+0.00%)
Jun 14, 2017	25.56	25.56	25.56	25.56	40	+0.00(+0.00%)
Jun 13, 2017	25.40	25.56	25.39	25.56	1,577	+0.18(+0.71%)
Jun 12, 2017	25.38	25.38	25.38	25.38	136	-0.22(-0.85%)
Jun 09, 2017	25.60	25.60	25.60	25.60	2	+0.00(+0.00%)
Jun 08, 2017	25.60	25.62	25.60	25.60	1,001	-0.01(-0.04%)
Jun 07, 2017	25.50	25.61	25.50	25.61	603	+0.12(+0.49%)
Jun 06, 2017	25.49	25.49	25.49	25.49	8	+0.00(+0.00%)
Jun 05, 2017	25.49	25.49	25.49	25.49	0	+0.00(+0.00%)
Jun 02, 2017	25.49	25.49	25.49	25.49	250	+0.03(+0.10%)