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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	55.58	55.90	55.50	55.72	584,792	+0.23(+0.41%)
Apr 27, 2023	55.31	55.56	54.58	55.49	267,824	+0.46(+0.84%)
Apr 26, 2023	55.26	55.28	54.99	55.03	396,132	+0.23(+0.42%)
Apr 25, 2023	54.92	54.99	54.76	54.80	308,466	-0.38(-0.69%)
Apr 24, 2023	55.04	55.20	54.88	55.18	443,536	+0.10(+0.18%)
Apr 21, 2023	55.03	55.09	54.88	55.08	371,002	-0.23(-0.42%)
Apr 20, 2023	55.35	55.48	55.18	55.31	367,772	+0.01(+0.02%)
Apr 19, 2023	55.17	55.35	55.17	55.30	266,671	-0.31(-0.56%)
Apr 18, 2023	55.69	55.71	54.97	55.61	315,111	+0.06(+0.11%)
Apr 17, 2023	55.53	55.57	55.35	55.55	417,096	+0.22(+0.40%)
Apr 14, 2023	55.46	55.58	55.21	55.33	672,576	-0.34(-0.61%)
Apr 13, 2023	55.46	55.75	55.46	55.67	341,652	+0.48(+0.87%)
Apr 12, 2023	55.50	55.51	55.15	55.19	450,331	+0.12(+0.22%)
Apr 11, 2023	55.07	55.23	55.03	55.07	941,653	+0.23(+0.42%)
Apr 10, 2023	54.56	54.86	54.56	54.84	216,324	+0.01(+0.02%)
Apr 06, 2023	54.64	54.97	54.62	54.83	322,169	+0.06(+0.11%)
Apr 05, 2023	54.92	54.98	54.64	54.77	636,077	-0.17(-0.31%)
Apr 04, 2023	54.78	55.00	54.78	54.94	562,917	+0.18(+0.33%)
Apr 03, 2023	54.57	54.83	54.57	54.76	394,363	+0.19(+0.35%)
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%)