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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	54.47	54.70	54.40	54.65	208,949	+0.06(+0.12%)
Sep 29, 2014	54.53	54.68	54.21	54.59	1,213,787	-0.64(-1.16%)
Sep 26, 2014	55.06	55.35	55.03	55.22	112,488	+0.21(+0.38%)
Sep 25, 2014	55.43	55.43	54.94	55.01	150,139	-0.92(-1.65%)
Sep 24, 2014	55.54	56.06	55.43	55.94	203,624	+0.70(+1.27%)
Sep 23, 2014	55.40	55.50	55.15	55.23	200,416	-0.22(-0.40%)
Sep 22, 2014	55.86	55.86	55.25	55.45	146,148	-0.68(-1.20%)
Sep 19, 2014	56.57	56.57	56.02	56.13	114,200	-0.18(-0.32%)
Sep 18, 2014	56.41	56.47	56.27	56.31	158,876	+0.11(+0.20%)
Sep 17, 2014	56.56	56.61	56.12	56.20	125,088	-0.32(-0.57%)
Sep 16, 2014	56.06	56.79	55.93	56.52	151,462	+0.52(+0.93%)
Sep 15, 2014	56.05	56.11	55.85	56.00	99,805	-0.28(-0.50%)
Sep 12, 2014	56.44	56.61	56.15	56.28	95,188	-0.37(-0.65%)
Sep 11, 2014	56.73	56.87	56.61	56.65	750,769	-0.47(-0.82%)
Sep 10, 2014	56.90	57.19	56.83	57.12	139,402	-0.12(-0.21%)
Sep 09, 2014	57.37	57.55	57.03	57.24	128,252	-0.47(-0.81%)
Sep 08, 2014	58.08	58.19	57.57	57.70	63,981	-0.36(-0.61%)
Sep 05, 2014	57.87	58.13	57.77	58.06	94,441	+0.37(+0.63%)
Sep 04, 2014	57.91	58.19	57.71	57.69	320,398	-0.28(-0.49%)
Sep 03, 2014	58.13	58.13	57.87	57.98	178,864	+0.70(+1.23%)
Sep 02, 2014	57.31	57.31	57.23	57.27	304,886	+0.05(+0.10%)
Aug 29, 2014	57.39	57.22	57.22	57.22	121,352	-0.13(-0.22%)
Aug 28, 2014	57.26	57.54	57.18	57.34	152,034	-0.42(-0.73%)
Aug 27, 2014	57.75	57.77	57.54	57.77	62,831	+0.23(+0.40%)
Aug 26, 2014	57.45	57.56	57.34	57.54	78,156	+0.07(+0.13%)
Aug 25, 2014	57.42	57.46	57.23	57.46	172,334	+0.21(+0.37%)
Aug 22, 2014	57.36	57.44	57.16	57.25	224,510	-0.04(-0.06%)
Aug 21, 2014	57.33	57.40	57.26	57.29	90,857	-0.10(-0.18%)
Aug 20, 2014	57.20	57.42	57.20	57.39	603,163	-0.03(-0.05%)
Aug 19, 2014	57.35	57.46	57.34	57.42	88,064	+0.20(+0.35%)
Aug 18, 2014	57.05	57.23	56.87	57.22	119,812	+0.35(+0.61%)
Aug 15, 2014	56.96	57.08	56.65	56.87	141,703	-0.02(-0.03%)
Aug 14, 2014	56.92	57.06	56.88	56.89	244,363	+0.13(+0.23%)
Aug 13, 2014	56.68	56.91	56.65	56.76	94,676	+0.39(+0.70%)
Aug 12, 2014	56.28	56.43	56.20	56.37	294,158	+0.01(+0.02%)
Aug 11, 2014	56.13	56.37	56.13	56.36	131,034	+0.42(+0.75%)
Aug 08, 2014	55.61	55.97	55.59	55.94	318,990	+0.37(+0.66%)
Aug 07, 2014	55.86	55.86	55.38	55.57	160,909	-0.07(-0.13%)
Aug 06, 2014	55.71	55.79	55.58	55.65	264,936	-0.07(-0.13%)
Aug 05, 2014	56.00	56.04	55.57	55.72	215,326	-0.63(-1.12%)
Aug 04, 2014	56.18	56.42	55.87	56.35	224,763	+0.45(+0.80%)
Aug 01, 2014	55.49	55.97	55.49	55.90	311,716	+0.48(+0.86%)
Jul 31, 2014	55.74	56.21	55.32	55.43	401,796	-0.74(-1.32%)
Jul 30, 2014	56.40	56.49	55.98	56.17	401,321	-0.02(-0.03%)
Jul 29, 2014	56.48	56.48	56.18	56.18	189,867	-0.27(-0.47%)
Jul 28, 2014	56.35	56.58	56.07	56.45	132,171	+0.23(+0.41%)
Jul 25, 2014	56.24	56.34	56.07	56.22	51,170	-0.16(-0.29%)
Jul 24, 2014	56.32	56.46	56.27	56.39	102,980	+0.06(+0.11%)
Jul 23, 2014	56.48	56.49	56.28	56.32	57,485	-0.07(-0.13%)
Jul 22, 2014	56.36	56.49	56.34	56.39	281,647	+0.37(+0.65%)
Jul 21, 2014	55.74	56.05	55.51	56.03	78,995	+0.25(+0.44%)
Jul 18, 2014	55.76	55.86	55.52	55.78	65,645	+0.63(+1.14%)
Jul 17, 2014	55.57	55.75	55.12	55.15	162,975	-0.69(-1.23%)
Jul 16, 2014	55.90	56.15	55.83	55.84	119,977	+0.01(+0.02%)
Jul 15, 2014	55.94	55.95	55.61	55.83	122,689	-0.22(-0.39%)
Jul 14, 2014	55.93	56.05	55.87	56.05	180,139	+0.30(+0.54%)
Jul 11, 2014	55.63	55.79	55.55	55.75	64,804	+0.06(+0.11%)
Jul 10, 2014	55.33	55.70	55.21	55.68	247,631	-0.31(-0.55%)
Jul 09, 2014	55.70	56.00	55.66	55.99	270,182	+0.37(+0.67%)
Jul 08, 2014	55.74	55.75	55.51	55.62	143,281	-0.04(-0.07%)
Jul 07, 2014	55.62	55.65	55.48	55.65	100,367	+0.13(+0.23%)
Jul 03, 2014	55.30	55.53	55.53	55.53	222,024	+0.20(+0.36%)
Jul 02, 2014	55.37	55.51	55.25	55.33	230,078	+0.03(+0.05%)