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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	54.52	54.68	54.44	54.57	309,899	+0.00(+0.00%)
Mar 30, 2023	54.55	54.74	54.40	54.57	329,694	+0.19(+0.35%)
Mar 29, 2023	54.25	54.48	54.20	54.38	387,433	+0.10(+0.18%)
Mar 28, 2023	54.26	54.36	54.16	54.28	314,834	+0.15(+0.28%)
Mar 27, 2023	54.01	54.13	53.91	54.13	410,298	+0.03(+0.06%)
Mar 24, 2023	53.81	54.10	53.80	54.10	463,780	-0.09(-0.17%)
Mar 23, 2023	54.24	54.53	54.02	54.19	523,339	+0.48(+0.89%)
Mar 22, 2023	53.50	54.22	53.50	53.71	551,442	+0.23(+0.43%)
Mar 21, 2023	53.47	53.54	53.26	53.48	572,183	+0.24(+0.45%)
Mar 20, 2023	53.03	53.27	53.03	53.24	761,824	+0.39(+0.74%)
Mar 17, 2023	52.89	53.37	52.82	52.85	421,890	-0.09(-0.17%)
Mar 16, 2023	52.50	52.97	52.31	52.94	711,210	+0.57(+1.09%)
Mar 15, 2023	52.00	52.42	51.50	52.37	1,157,391	-0.48(-0.91%)
Mar 14, 2023	52.65	52.96	52.65	52.85	670,328	-0.21(-0.40%)
Mar 13, 2023	52.68	53.25	52.68	53.06	855,185	+0.07(+0.13%)
Mar 10, 2023	53.04	53.29	52.94	52.99	445,475	-0.03(-0.06%)
Mar 09, 2023	53.29	53.48	52.96	53.02	501,222	-0.59(-1.10%)
Mar 08, 2023	53.46	53.70	53.46	53.61	533,649	+0.20(+0.37%)
Mar 07, 2023	53.83	54.00	53.34	53.41	860,483	-0.59(-1.08%)
Mar 06, 2023	53.97	54.22	53.71	54.00	406,841	-0.06(-0.11%)
Mar 03, 2023	53.73	54.11	53.48	54.06	952,462	+0.37(+0.69%)
Mar 02, 2023	53.29	53.72	53.04	53.69	538,973	+0.25(+0.47%)
Mar 01, 2023	53.46	53.53	53.35	53.44	699,439	+0.66(+1.25%)
Feb 28, 2023	52.82	53.05	52.76	52.78	506,964	-0.14(-0.26%)
Feb 27, 2023	53.02	53.05	52.88	52.92	501,993	+0.05(+0.09%)
Feb 24, 2023	52.95	52.98	52.76	52.87	580,192	-0.71(-1.33%)
Feb 23, 2023	53.85	54.05	53.41	53.58	677,731	-0.08(-0.15%)
Feb 22, 2023	53.61	53.77	53.48	53.66	640,957	-0.02(-0.04%)
Feb 21, 2023	53.64	53.99	53.60	53.68	838,948	-0.19(-0.35%)
Feb 17, 2023	53.69	53.88	53.64	53.87	486,492	-0.19(-0.35%)
Feb 16, 2023	53.70	54.28	53.70	54.06	894,746	-0.10(-0.18%)
Feb 15, 2023	53.85	54.20	53.85	54.16	921,405	-0.18(-0.32%)
Feb 14, 2023	54.15	54.60	54.15	54.34	3,543,515	-0.17(-0.32%)
Feb 13, 2023	54.39	54.56	54.33	54.51	878,680	+0.32(+0.59%)
Feb 10, 2023	54.28	54.30	54.14	54.19	601,847	-0.14(-0.26%)
Feb 09, 2023	54.63	54.78	54.21	54.33	668,636	-0.04(-0.07%)
Feb 08, 2023	54.25	54.47	54.18	54.37	640,470	+0.02(+0.04%)
Feb 07, 2023	54.16	54.47	53.96	54.35	1,204,365	+0.08(+0.15%)
Feb 06, 2023	54.13	54.35	54.03	54.27	932,018	-0.37(-0.68%)
Feb 03, 2023	54.75	55.03	54.56	54.64	1,356,769	-0.59(-1.07%)
Feb 02, 2023	55.30	55.47	55.04	55.23	1,083,719	-0.19(-0.34%)
Feb 01, 2023	54.99	55.50	54.86	55.42	949,385	+0.62(+1.13%)
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%)