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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	57.10	57.26	57.01	57.09	679,930	+0.30(+0.53%)
Sep 27, 2019	57.26	57.32	56.62	56.79	247,400	-0.38(-0.66%)
Sep 26, 2019	57.24	57.25	57.04	57.17	234,973	-0.10(-0.17%)
Sep 25, 2019	57.05	57.39	56.96	57.27	273,798	+0.11(+0.19%)
Sep 24, 2019	57.59	57.67	57.14	57.16	319,848	-0.44(-0.76%)
Sep 23, 2019	57.39	57.65	57.31	57.60	403,174	+0.01(+0.02%)
Sep 20, 2019	57.82	57.93	57.45	57.59	266,000	-0.06(-0.10%)
Sep 19, 2019	57.64	57.87	57.57	57.65	219,702	-0.16(-0.28%)
Sep 18, 2019	57.89	57.93	57.47	57.81	366,052	-0.18(-0.31%)
Sep 17, 2019	57.54	57.99	57.54	57.99	219,259	-0.01(-0.02%)
Sep 16, 2019	57.91	58.08	57.81	58.00	788,507	-0.21(-0.36%)
Sep 13, 2019	58.20	58.35	58.14	58.21	385,700	+0.19(+0.33%)
Sep 12, 2019	58.07	58.31	57.87	58.02	1,076,086	+0.15(+0.26%)
Sep 11, 2019	57.74	57.91	57.63	57.87	377,926	+0.19(+0.33%)
Sep 10, 2019	57.57	57.73	57.50	57.68	346,372	+0.05(+0.09%)
Sep 09, 2019	57.56	57.70	57.48	57.63	479,211	+0.20(+0.35%)
Sep 06, 2019	57.61	57.61	57.39	57.43	423,800	+0.01(+0.02%)
Sep 05, 2019	57.34	57.44	57.25	57.42	368,088	+0.31(+0.54%)
Sep 04, 2019	56.95	57.14	56.81	57.11	434,793	+0.55(+0.97%)
Sep 03, 2019	56.27	56.56	56.10	56.56	1,166,307	-0.23(-0.41%)
Aug 30, 2019	56.83	57.00	56.62	56.79	431,400	+0.18(+0.32%)
Aug 29, 2019	56.38	56.63	56.32	56.61	391,385	+0.52(+0.93%)
Aug 28, 2019	55.98	56.16	55.83	56.09	621,859	+0.09(+0.16%)
Aug 27, 2019	56.19	56.32	55.99	56.00	868,180	+0.02(+0.04%)
Aug 26, 2019	55.91	56.06	55.82	55.98	448,081	+0.22(+0.39%)
Aug 23, 2019	56.26	56.56	55.68	55.76	862,900	-0.49(-0.87%)
Aug 22, 2019	56.35	56.58	56.15	56.25	479,676	-0.40(-0.71%)
Aug 21, 2019	56.68	56.78	56.47	56.65	262,186	+0.23(+0.41%)
Aug 20, 2019	56.51	56.57	56.34	56.42	619,167	+0.12(+0.21%)
Aug 19, 2019	56.54	56.57	56.28	56.30	350,067	+0.12(+0.21%)
Aug 16, 2019	55.98	56.25	55.82	56.18	504,200	+0.67(+1.21%)
Aug 15, 2019	55.45	55.64	55.25	55.51	758,103	+0.29(+0.53%)
Aug 14, 2019	55.68	55.72	55.22	55.22	716,400	-1.20(-2.13%)
Aug 13, 2019	55.58	56.65	55.51	56.42	634,560	+0.45(+0.80%)
Aug 12, 2019	55.98	56.11	55.85	55.97	488,685	-0.52(-0.91%)
Aug 09, 2019	56.64	56.64	56.27	56.49	583,000	-0.41(-0.72%)
Aug 08, 2019	56.67	56.90	56.50	56.90	588,510	+0.66(+1.17%)
Aug 07, 2019	55.59	56.27	55.53	56.24	590,281	+0.33(+0.59%)
Aug 06, 2019	56.00	56.07	55.64	55.91	896,160	+0.69(+1.25%)
Aug 05, 2019	55.80	55.84	55.09	55.22	1,312,601	-1.57(-2.76%)
Aug 02, 2019	57.04	57.11	56.68	56.79	1,021,000	-0.21(-0.37%)
Aug 01, 2019	57.84	58.13	56.92	57.00	2,021,064	-0.81(-1.40%)
Jul 31, 2019	58.32	58.32	57.32	57.81	569,016	-0.34(-0.58%)
Jul 30, 2019	58.26	58.40	58.04	58.15	2,942,004	-0.36(-0.62%)
Jul 29, 2019	58.48	58.55	58.34	58.51	282,779	-0.09(-0.15%)
Jul 26, 2019	58.62	58.65	58.41	58.60	476,100	+0.14(+0.24%)
Jul 25, 2019	58.78	58.78	58.34	58.46	2,884,775	-0.30(-0.51%)
Jul 24, 2019	58.91	58.98	58.72	58.76	2,674,080	-0.17(-0.29%)
Jul 23, 2019	59.04	59.04	58.83	58.93	777,035	-0.01(-0.02%)
Jul 22, 2019	59.08	59.09	58.90	58.94	196,022	-0.09(-0.15%)
Jul 19, 2019	59.40	59.44	59.00	59.03	591,700	-0.32(-0.54%)
Jul 18, 2019	59.01	59.35	58.88	59.35	582,728	+0.49(+0.83%)
Jul 17, 2019	58.98	59.03	58.81	58.86	2,264,088	+0.01(+0.02%)
Jul 16, 2019	58.92	59.04	58.81	58.85	1,289,520	-0.06(-0.10%)
Jul 15, 2019	58.89	58.97	58.78	58.91	693,724	+0.14(+0.24%)
Jul 12, 2019	58.75	58.79	58.55	58.77	302,400	+0.04(+0.07%)
Jul 11, 2019	58.84	58.90	58.58	58.73	367,492	-0.06(-0.10%)
Jul 10, 2019	58.91	59.00	58.73	58.79	619,226	+0.26(+0.44%)
Jul 09, 2019	58.31	58.58	58.27	58.53	609,780	-0.08(-0.14%)
Jul 08, 2019	58.61	58.67	58.51	58.61	363,943	-0.18(-0.31%)
Jul 05, 2019	58.71	58.85	58.59	58.79	373,600	-0.41(-0.69%)
Jul 03, 2019	59.04	59.20	58.97	59.20	367,700	+0.06(+0.10%)
Jul 02, 2019	59.16	59.28	58.99	59.14	481,880	+0.06(+0.10%)