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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	54.61	54.81	54.55	54.80	1,248,366	-0.49(-0.89%)
Jan 30, 2023	55.29	55.56	55.29	55.29	1,059,045	-0.50(-0.90%)
Jan 27, 2023	55.69	55.87	55.67	55.79	874,089	-0.11(-0.20%)
Jan 26, 2023	55.89	55.90	55.63	55.90	1,138,574	+0.22(+0.40%)
Jan 25, 2023	55.44	55.68	55.30	55.68	1,963,323	+0.01(+0.02%)
Jan 24, 2023	55.31	55.67	55.31	55.67	1,527,910	+0.13(+0.23%)
Jan 23, 2023	55.25	55.76	55.25	55.54	1,976,361	+0.20(+0.36%)
Jan 20, 2023	55.01	55.35	54.98	55.34	1,185,889	+0.34(+0.62%)
Jan 19, 2023	54.80	55.06	54.80	55.00	2,251,609	+0.34(+0.62%)
Jan 18, 2023	55.02	55.13	54.62	54.66	16,488,238	-0.12(-0.22%)
Jan 17, 2023	54.74	54.86	54.70	54.78	2,186,081	-0.10(-0.18%)
Jan 13, 2023	54.50	54.90	54.50	54.88	3,091,488	+0.41(+0.75%)
Jan 12, 2023	54.25	54.53	54.05	54.47	11,729,789	+0.14(+0.26%)
Jan 11, 2023	54.29	54.38	54.02	54.33	46,466,904	-0.79(-1.43%)
Jan 10, 2023	55.01	55.17	54.93	55.12	816,501	+0.06(+0.11%)
Jan 09, 2023	55.14	55.34	54.98	55.06	1,150,050	+0.39(+0.71%)
Jan 06, 2023	54.04	54.67	53.93	54.67	915,651	+0.79(+1.47%)
Jan 05, 2023	53.75	53.91	53.71	53.88	674,769	-0.07(-0.13%)
Jan 04, 2023	53.67	53.98	53.53	53.95	1,022,373	+0.59(+1.11%)
Jan 03, 2023	53.32	53.60	53.20	53.36	657,914	+0.31(+0.58%)
Dec 30, 2022	53.23	53.37	52.88	53.05	717,694	-0.30(-0.56%)
Dec 29, 2022	53.21	53.46	53.15	53.35	1,070,333	+0.64(+1.21%)
Dec 28, 2022	52.99	53.12	52.67	52.71	794,839	-0.42(-0.79%)
Dec 27, 2022	52.91	53.30	52.85	53.13	1,174,963	+0.46(+0.87%)
Dec 23, 2022	52.43	52.67	52.39	52.67	673,442	+0.14(+0.27%)
Dec 22, 2022	52.70	52.70	52.27	52.53	1,369,046	-0.31(-0.59%)
Dec 21, 2022	52.59	52.89	52.59	52.84	682,837	+0.20(+0.37%)
Dec 20, 2022	52.45	52.79	52.45	52.65	1,482,261	+0.05(+0.09%)
Dec 19, 2022	52.78	52.80	52.55	52.60	1,123,829	-0.12(-0.23%)
Dec 16, 2022	52.72	52.91	52.67	52.72	758,110	+0.13(+0.25%)
Dec 15, 2022	52.83	53.06	52.56	52.59	1,927,815	-0.84(-1.57%)
Dec 14, 2022	53.36	53.58	53.14	53.43	783,534	+0.15(+0.28%)
Dec 13, 2022	53.76	53.76	53.17	53.28	1,462,499	-0.58(-1.08%)
Dec 12, 2022	53.66	53.90	53.59	53.86	890,520	+0.09(+0.17%)
Dec 09, 2022	53.98	54.13	53.77	53.77	735,317	-0.23(-0.43%)
Dec 08, 2022	53.85	54.08	53.54	54.00	577,227	+0.19(+0.35%)
Dec 07, 2022	53.82	53.98	53.70	53.81	1,582,662	-0.13(-0.24%)
Dec 06, 2022	54.05	54.15	53.85	53.94	717,224	-0.12(-0.22%)
Dec 05, 2022	54.34	54.40	54.00	54.06	1,216,137	-0.57(-1.04%)
Dec 02, 2022	54.08	54.69	54.07	54.63	1,009,104	-0.05(-0.09%)
Dec 01, 2022	54.90	54.91	54.49	54.68	2,007,606	-0.20(-0.36%)
Nov 30, 2022	54.60	54.94	54.26	54.88	860,656	+1.16(+2.16%)
Nov 29, 2022	53.50	53.79	53.50	53.72	565,840	+0.90(+1.70%)
Nov 28, 2022	53.02	53.23	52.82	52.82	729,747	-0.42(-0.79%)
Nov 25, 2022	53.16	53.30	53.16	53.24	339,638	+0.06(+0.11%)
Nov 23, 2022	52.88	53.21	52.88	53.18	656,428	+0.23(+0.43%)
Nov 22, 2022	52.86	52.95	52.75	52.95	818,328	+0.18(+0.34%)
Nov 21, 2022	52.61	52.78	52.56	52.77	790,311	-0.38(-0.71%)
Nov 18, 2022	53.30	53.30	53.04	53.15	818,771	-0.13(-0.24%)
Nov 17, 2022	52.73	53.33	52.70	53.28	715,962	-0.15(-0.28%)
Nov 16, 2022	53.50	53.59	53.34	53.43	1,096,777	-0.60(-1.11%)
Nov 15, 2022	54.33	54.44	53.81	54.03	1,177,481	+0.46(+0.86%)
Nov 14, 2022	53.50	53.83	53.38	53.57	874,978	-0.21(-0.39%)
Nov 11, 2022	53.81	53.98	53.52	53.78	865,121	+0.65(+1.22%)
Nov 10, 2022	52.54	53.13	52.54	53.13	736,591	+1.41(+2.73%)
Nov 09, 2022	52.03	52.12	51.66	51.72	762,185	-0.48(-0.92%)
Nov 08, 2022	51.93	52.32	51.89	52.20	1,270,394	+0.34(+0.66%)
Nov 07, 2022	51.86	51.89	51.65	51.86	938,670	-0.01(-0.02%)
Nov 04, 2022	51.56	51.87	51.39	51.87	1,144,064	+1.50(+2.98%)
Nov 03, 2022	50.06	50.51	50.00	50.37	1,783,583	-0.04(-0.08%)
Nov 02, 2022	50.72		50.37	50.41	1,145,520	-0.38(-0.75%)