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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	50.78	51.13	50.68	50.68	2,011,673	-0.33(-0.65%)
Sep 29, 2022	50.98	51.13	50.73	51.01	921,627	-0.72(-1.39%)
Sep 28, 2022	51.12	51.82	51.10	51.73	1,783,776	+0.73(+1.43%)
Sep 27, 2022	51.11	51.30	50.85	51.00	36,119,152	+0.24(+0.48%)
Sep 26, 2022	51.01	51.18	50.67	50.76	1,528,450	-0.70(-1.37%)
Sep 23, 2022	51.62	51.68	51.27	51.46	987,582	-0.78(-1.49%)
Sep 22, 2022	52.45	52.45	52.16	52.24	636,349	-0.26(-0.50%)
Sep 21, 2022	52.85	53.11	52.50	52.50	606,105	-0.55(-1.04%)
Sep 20, 2022	53.08	53.17	52.92	53.05	529,741	-0.24(-0.45%)
Sep 19, 2022	52.97	53.30	52.97	53.29	727,943	-0.09(-0.17%)
Sep 16, 2022	53.25	53.47	53.22	53.38	693,234	-0.24(-0.45%)
Sep 15, 2022	53.69	53.90	53.55	53.62	437,283	-0.38(-0.70%)
Sep 14, 2022	53.98	54.07	53.81	54.00	689,393	+0.26(+0.48%)
Sep 13, 2022	54.10	54.28	53.69	53.74	475,245	-1.13(-2.07%)
Sep 12, 2022	54.64	54.93	54.60	54.88	520,054	+0.52(+0.97%)
Sep 09, 2022	54.21	54.41	54.20	54.35	331,686	+0.45(+0.83%)
Sep 08, 2022	53.54	53.90	53.53	53.90	644,796	+0.04(+0.07%)
Sep 07, 2022	53.48	53.87	53.42	53.86	541,943	+0.21(+0.39%)
Sep 06, 2022	53.80	53.97	53.59	53.65	618,561	-0.44(-0.81%)
Sep 02, 2022	54.44	54.57	54.03	54.09	571,692	-0.41(-0.75%)
Sep 01, 2022	54.46	54.52	54.14	54.50	570,208	-0.26(-0.47%)
Aug 31, 2022	54.73	55.15	54.73	54.76	517,366	+0.05(+0.09%)
Aug 30, 2022	55.14	55.17	54.62	54.71	458,091	-0.43(-0.78%)
Aug 29, 2022	55.05	55.26	55.00	55.14	426,652	-0.12(-0.22%)
Aug 26, 2022	55.90	56.12	55.24	55.26	540,317	-0.73(-1.30%)
Aug 25, 2022	55.70	56.00	55.62	55.99	450,387	+0.66(+1.19%)
Aug 24, 2022	55.20	55.49	55.15	55.33	486,673	-0.14(-0.25%)
Aug 23, 2022	55.44	55.70	55.40	55.47	403,844	-0.11(-0.20%)
Aug 22, 2022	55.67	55.72	55.53	55.58	422,098	-0.35(-0.63%)
Aug 19, 2022	56.02	56.09	55.85	55.93	437,894	-0.49(-0.87%)
Aug 18, 2022	56.40	56.47	56.27	56.42	388,464	-0.31(-0.55%)
Aug 17, 2022	56.71	56.89	56.58	56.73	418,614	-0.04(-0.07%)
Aug 16, 2022	56.61	56.85	56.58	56.77	577,160	+0.06(+0.11%)
Aug 15, 2022	56.60	56.77	56.56	56.71	568,222	-0.35(-0.61%)
Aug 12, 2022	56.81	57.06	56.67	57.06	334,927	+0.26(+0.46%)
Aug 11, 2022	57.05	57.24	56.75	56.80	375,217	+0.06(+0.11%)
Aug 10, 2022	56.47	56.74	56.45	56.74	513,332	+0.50(+0.89%)
Aug 09, 2022	56.32	56.34	56.18	56.24	714,240	+0.02(+0.04%)
Aug 08, 2022	56.18	56.38	56.14	56.22	480,510	+0.11(+0.20%)
Aug 05, 2022	55.78	56.14	55.77	56.11	563,258	+0.22(+0.39%)
Aug 04, 2022	55.73	55.96	55.63	55.89	529,570	+0.35(+0.63%)
Aug 03, 2022	55.41	55.68	55.30	55.54	764,674	+0.10(+0.18%)
Aug 02, 2022	55.40	55.81	55.29	55.44	705,570	-0.21(-0.38%)
Aug 01, 2022	55.59	55.87	55.43	55.65	493,118	-0.30(-0.53%)
Jul 29, 2022	55.59	55.95	55.43	55.95	738,713	+0.06(+0.12%)
Jul 28, 2022	55.70	55.89	55.42	55.88	516,911	+0.29(+0.52%)
Jul 27, 2022	55.28	55.70	55.17	55.59	679,160	+0.89(+1.63%)
Jul 26, 2022	54.98	55.00	54.69	54.70	617,367	-0.48(-0.87%)
Jul 25, 2022	55.20	55.23	55.06	55.18	580,159	+0.12(+0.22%)
Jul 22, 2022	55.24	55.28	54.92	55.06	1,520,583	-0.17(-0.31%)
Jul 21, 2022	54.99	55.27	54.87	55.23	2,919,385	+0.58(+1.06%)
Jul 20, 2022	54.70	54.76	54.50	54.65	419,794	-0.07(-0.13%)
Jul 19, 2022	54.65	54.80	54.55	54.72	413,400	+0.59(+1.09%)
Jul 18, 2022	54.39	54.57	54.09	54.13	689,604	+0.07(+0.13%)
Jul 15, 2022	53.88	54.08	53.64	54.06	684,343	+0.10(+0.19%)
Jul 14, 2022	53.84	53.99	53.47	53.96	579,584	-0.26(-0.48%)
Jul 13, 2022	53.97	54.38	53.80	54.22	542,554	-0.19(-0.35%)
Jul 12, 2022	54.33	54.60	54.30	54.41	841,483	-0.17(-0.31%)
Jul 11, 2022	54.52	54.71	54.42	54.58	554,055	-0.70(-1.27%)
Jul 08, 2022	55.13	55.37	54.99	55.28	503,923	-0.09(-0.16%)
Jul 07, 2022	55.13	55.47	55.08	55.37	474,204	+0.49(+0.89%)
Jul 06, 2022	54.83	54.96	54.62	54.88	843,553	-0.10(-0.18%)
Jul 05, 2022	54.72	54.98	54.46	54.98	1,076,248	-0.40(-0.72%)