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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.19	54.19	53.92	53.98	415,822	-0.21(-0.40%)
May 30, 2017	54.18	54.24	54.10	54.19	358,092	-0.18(-0.32%)
May 26, 2017	54.35	54.41	54.27	54.37	178,523	+0.06(+0.11%)
May 25, 2017	54.34	54.42	54.27	54.31	224,755	+0.20(+0.36%)
May 24, 2017	53.99	54.14	53.96	54.11	429,974	+0.13(+0.24%)
May 23, 2017	54.03	54.03	53.86	53.99	318,914	-0.10(-0.18%)
May 22, 2017	54.02	54.18	54.02	54.08	568,686	+0.02(+0.04%)
May 19, 2017	53.78	54.16	53.78	54.06	413,177	+0.90(+1.69%)
May 18, 2017	52.98	53.42	52.77	53.17	557,123	-0.38(-0.71%)
May 17, 2017	53.89	53.89	53.50	53.55	583,806	-0.61(-1.12%)
May 16, 2017	54.03	54.18	54.01	54.15	441,052	-0.05(-0.09%)
May 15, 2017	54.01	54.22	53.95	54.20	449,384	+0.28(+0.53%)
May 12, 2017	53.81	53.92	53.74	53.92	250,520	+0.09(+0.16%)
May 11, 2017	53.78	53.89	53.59	53.83	336,368	+0.05(+0.09%)
May 10, 2017	53.61	53.78	53.56	53.78	347,505	+0.22(+0.42%)
May 09, 2017	53.36	53.63	53.24	53.56	459,439	+0.31(+0.59%)
May 08, 2017	53.41	53.52	53.19	53.24	287,939	+0.00(+0.00%)
May 05, 2017	52.99	53.27	52.95	53.24	389,562	+0.27(+0.52%)
May 04, 2017	53.23	53.23	52.96	52.97	514,218	-0.27(-0.51%)
May 03, 2017	53.29	53.34	53.14	53.24	350,230	-0.20(-0.38%)
May 02, 2017	53.29	53.47	53.25	53.45	322,779	+0.36(+0.68%)
May 01, 2017	53.10	53.22	53.01	53.09	286,491	+0.12(+0.22%)
Apr 28, 2017	52.92	53.00	52.81	52.97	235,229	+0.09(+0.17%)
Apr 27, 2017	52.99	52.99	52.76	52.88	337,979	-0.14(-0.26%)
Apr 26, 2017	53.12	53.16	52.97	53.02	337,197	-0.15(-0.28%)
Apr 25, 2017	53.13	53.26	53.11	53.17	285,642	+0.30(+0.57%)
Apr 24, 2017	52.91	52.99	52.78	52.86	460,661	+0.33(+0.63%)
Apr 21, 2017	52.46	52.55	52.39	52.53	314,100	+0.22(+0.43%)
Apr 20, 2017	52.27	52.36	52.19	52.31	397,818	+0.46(+0.88%)
Apr 19, 2017	52.14	52.16	51.77	51.85	311,230	-0.24(-0.47%)
Apr 18, 2017	52.13	52.25	52.01	52.09	325,394	-0.54(-1.02%)
Apr 17, 2017	52.41	52.63	52.32	52.63	358,046	+0.31(+0.60%)
Apr 13, 2017	52.46	52.56	52.30	52.32	405,203	-0.03(-0.06%)
Apr 12, 2017	52.30	52.35	52.05	52.35	234,345	+0.28(+0.54%)
Apr 11, 2017	52.11	52.16	51.84	52.06	404,936	-0.13(-0.24%)
Apr 10, 2017	52.23	52.28	52.10	52.19	231,494	-0.22(-0.43%)
Apr 07, 2017	52.44	52.62	52.41	52.41	458,594	-0.01(-0.02%)
Apr 06, 2017	52.49	52.55	52.34	52.42	478,503	-0.09(-0.17%)
Apr 05, 2017	52.80	52.94	52.49	52.51	1,527,031	-0.09(-0.17%)
Apr 04, 2017	52.46	52.68	52.45	52.60	318,786	+0.02(+0.04%)
Apr 03, 2017	52.43	52.58	52.31	52.58	412,972	+0.36(+0.69%)
Mar 31, 2017	52.22	52.37	52.21	52.22	292,570	-0.22(-0.43%)
Mar 30, 2017	52.45	52.62	52.44	52.44	548,420	-0.17(-0.32%)
Mar 29, 2017	52.49	52.64	52.44	52.61	478,567	-0.04(-0.07%)
Mar 28, 2017	52.46	52.73	52.46	52.65	611,783	+0.18(+0.33%)
Mar 27, 2017	52.42	52.55	52.30	52.47	441,811	-0.05(-0.09%)
Mar 24, 2017	52.38	52.61	52.31	52.52	433,579	-0.11(-0.20%)
Mar 23, 2017	52.41	52.72	52.41	52.63	564,269	+0.04(+0.07%)
Mar 22, 2017	52.32	52.61	52.27	52.59	851,102	+0.30(+0.58%)
Mar 21, 2017	52.81	52.90	52.24	52.29	744,597	-0.48(-0.91%)
Mar 20, 2017	52.53	52.81	52.47	52.77	532,971	+0.40(+0.76%)
Mar 17, 2017	52.34	52.40	52.27	52.37	475,569	+0.17(+0.32%)
Mar 16, 2017	52.19	52.31	52.10	52.20	895,288	+0.21(+0.41%)
Mar 15, 2017	51.09	52.02	50.97	51.98	1,345,170	+1.09(+2.15%)
Mar 14, 2017	50.96	50.97	50.83	50.89	730,269	-0.11(-0.21%)
Mar 13, 2017	50.92	51.04	50.87	51.00	585,231	+0.43(+0.85%)
Mar 10, 2017	50.39	50.57	50.34	50.57	541,781	+0.35(+0.70%)
Mar 09, 2017	50.28	50.35	50.03	50.22	531,337	-0.18(-0.35%)
Mar 08, 2017	50.66	50.74	50.36	50.39	1,050,181	-0.28(-0.56%)
Mar 07, 2017	50.67	50.74	50.62	50.68	462,347	-0.02(-0.04%)
Mar 06, 2017	50.70	50.75	50.61	50.70	326,914	-0.01(-0.02%)
Mar 03, 2017	50.54	50.72	50.46	50.71	622,891	+0.39(+0.78%)
Mar 02, 2017	50.59	50.60	50.28	50.32	724,576	-0.65(-1.28%)