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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	47.96	48.48	47.91	48.33	1,679,062	-0.04(-0.07%)
Jan 30, 2014	48.58	48.74	48.26	48.37	711,572	+0.23(+0.49%)
Jan 29, 2014	48.39	48.53	47.91	48.13	312,556	-0.63(-1.30%)
Jan 28, 2014	48.73	48.87	48.61	48.77	262,136	+0.44(+0.92%)
Jan 27, 2014	48.73	48.79	48.09	48.32	943,893	-0.50(-1.02%)
Jan 24, 2014	49.45	49.62	48.81	48.82	632,006	-1.17(-2.35%)
Jan 23, 2014	50.48	50.61	49.77	50.00	415,301	-0.83(-1.63%)
Jan 22, 2014	50.66	50.90	50.55	50.83	816,548	+0.51(+1.00%)
Jan 21, 2014	50.86	50.86	50.16	50.32	400,766	-0.22(-0.43%)
Jan 17, 2014	50.58	50.54	50.54	50.54	311,596	-0.12(-0.23%)
Jan 16, 2014	50.78	50.90	50.56	50.65	364,146	-0.18(-0.36%)
Jan 15, 2014	50.98	50.93	50.81	50.83	238,446	-0.14(-0.28%)
Jan 14, 2014	50.81	51.02	50.54	50.98	278,358	+0.42(+0.84%)
Jan 13, 2014	51.01	51.14	50.51	50.55	372,353	-0.42(-0.81%)
Jan 10, 2014	50.66	51.14	50.55	50.97	360,954	+0.51(+1.00%)
Jan 09, 2014	50.50	50.58	50.11	50.46	1,003,250	-0.20(-0.39%)
Jan 08, 2014	50.93	50.93	50.55	50.66	311,161	-0.16(-0.32%)
Jan 07, 2014	50.99	51.01	50.64	50.83	268,780	+0.18(+0.36%)
Jan 06, 2014	51.05	51.11	50.65	50.65	322,214	-0.48(-0.94%)
Jan 03, 2014	51.46	51.48	50.94	51.12	384,751	-0.14(-0.26%)
Jan 02, 2014	52.01	52.01	51.19	51.26	481,476	-1.35(-2.57%)
Dec 31, 2013	52.09	52.61	52.61	52.61	278,156	+0.46(+0.88%)
Dec 30, 2013	51.92	52.37	51.92	52.15	432,399	+0.15(+0.30%)
Dec 27, 2013	51.86	52.09	51.72	52.00	272,073	+0.52(+1.02%)
Dec 26, 2013	51.43	51.62	51.36	51.48	398,362	-0.24(-0.47%)
Dec 24, 2013	51.47	51.76	51.31	51.72	411,592	+0.24(+0.47%)
Dec 23, 2013	51.48	51.76	51.30	51.48	644,393	+0.30(+0.58%)
Dec 20, 2013	51.43	51.48	51.15	51.18	1,235,854	-0.18(-0.35%)
Dec 19, 2013	51.53	51.54	51.12	51.36	456,539	-0.54(-1.04%)
Dec 18, 2013	51.28	52.31	50.73	51.90	449,598	+0.71(+1.38%)
Dec 17, 2013	51.46	51.53	51.19	51.19	332,591	-0.22(-0.43%)
Dec 16, 2013	51.27	51.68	51.27	51.42	419,108	+0.15(+0.30%)
Dec 13, 2013	51.67	51.67	51.16	51.27	399,638	+0.06(+0.12%)
Dec 12, 2013	51.24	51.62	51.09	51.20	424,977	-0.19(-0.36%)
Dec 11, 2013	52.07	52.18	51.35	51.39	442,384	-0.79(-1.52%)
Dec 10, 2013	52.21	52.24	52.01	52.18	578,421	-0.12(-0.24%)
Dec 09, 2013	52.25	52.45	52.25	52.31	244,064	+0.15(+0.29%)
Dec 06, 2013	52.18	52.42	51.89	52.16	180,074	+0.85(+1.65%)
Dec 05, 2013	51.64	51.72	51.31	51.31	627,169	-0.34(-0.65%)
Dec 04, 2013	51.62	51.90	51.33	51.65	1,269,934	-0.17(-0.33%)
Dec 03, 2013	51.91	52.32	51.69	51.82	1,086,104	-0.33(-0.63%)
Dec 02, 2013	52.81	52.91	52.07	52.15	284,178	-0.70(-1.33%)
Nov 29, 2013	52.48	52.92	52.47	52.85	93,912	+0.46(+0.88%)
Nov 27, 2013	51.92	52.61	51.92	52.39	159,202	+0.26(+0.50%)
Nov 26, 2013	52.15	52.21	51.80	52.13	444,217	+0.14(+0.27%)
Nov 25, 2013	52.03	52.49	51.92	51.99	954,156	-0.21(-0.41%)
Nov 22, 2013	52.00	52.37	51.91	52.20	206,946	+0.12(+0.22%)
Nov 21, 2013	52.41	52.41	51.95	52.08	322,679	-0.06(-0.12%)
Nov 20, 2013	52.79	53.11	52.07	52.15	245,169	-0.50(-0.95%)
Nov 19, 2013	52.98	53.12	52.61	52.65	267,708	-0.34(-0.64%)
Nov 18, 2013	52.98	53.40	52.94	52.98	245,888	+0.33(+0.63%)
Nov 15, 2013	52.35	52.89	52.32	52.65	643,265	+0.55(+1.06%)
Nov 14, 2013	51.38	52.16	51.35	52.10	347,663	+0.59(+1.14%)
Nov 12, 2013	51.70	51.90	51.26	51.52	258,050	-0.19(-0.36%)
Nov 11, 2013	52.08	52.14	51.65	51.70	667,326	-0.37(-0.72%)
Nov 08, 2013	52.16	52.32	51.77	52.08	475,933	-0.22(-0.43%)
Nov 07, 2013	53.05	53.15	52.19	52.30	437,340	-0.90(-1.69%)
Nov 06, 2013	53.52	53.53	53.09	53.20	223,403	+0.24(+0.45%)
Nov 05, 2013	53.19	53.29	52.92	52.96	191,386	-0.74(-1.38%)
Nov 04, 2013	53.58	53.70	53.48	53.70	376,204	+0.18(+0.33%)