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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	56.74	56.96	56.74	56.92	403,490	-0.21(-0.37%)
Jul 28, 2023	56.94	57.16	56.84	57.13	290,723	+0.78(+1.38%)
Jul 27, 2023	56.76	56.76	56.28	56.35	722,831	-0.46(-0.81%)
Jul 26, 2023	56.38	56.84	56.38	56.81	310,778	+0.28(+0.50%)
Jul 25, 2023	56.51	56.60	56.38	56.53	332,985	+0.16(+0.28%)
Jul 24, 2023	55.87	56.42	55.87	56.37	484,248	+0.40(+0.71%)
Jul 21, 2023	56.05	56.08	55.81	55.97	519,706	+0.02(+0.04%)
Jul 20, 2023	55.98	56.05	55.83	55.95	1,284,256	-0.13(-0.23%)
Jul 19, 2023	56.01	56.19	55.97	56.08	1,015,856	-0.14(-0.25%)
Jul 18, 2023	56.16	56.35	56.16	56.22	368,928	-0.16(-0.28%)
Jul 17, 2023	56.15	56.39	56.07	56.38	377,693	+0.13(+0.23%)
Jul 14, 2023	55.88	56.35	55.35	56.25	399,771	+0.05(+0.09%)
Jul 13, 2023	55.79	56.20	55.79	56.20	320,508	+0.46(+0.83%)
Jul 12, 2023	55.40	55.75	55.35	55.74	337,231	+0.77(+1.40%)
Jul 11, 2023	54.80	55.00	54.49	54.97	233,011	+0.50(+0.92%)
Jul 10, 2023	54.19	54.47	54.19	54.47	315,353	+0.08(+0.15%)
Jul 07, 2023	54.22	54.58	54.20	54.39	375,659	+0.13(+0.24%)
Jul 06, 2023	54.38	54.50	54.13	54.26	360,606	-0.76(-1.38%)
Jul 05, 2023	54.91	55.10	54.91	55.02	418,630	-0.17(-0.31%)
Jul 03, 2023	55.26	55.61	55.19	55.19	161,202	+0.21(+0.38%)
Jun 30, 2023	54.89	55.08	54.89	54.98	322,842	+0.37(+0.68%)
Jun 29, 2023	54.58	54.67	54.54	54.61	258,910	-0.15(-0.27%)
Jun 28, 2023	54.69	54.81	54.63	54.76	315,509	-0.13(-0.24%)
Jun 27, 2023	54.84	54.95	54.77	54.89	332,004	+0.31(+0.57%)
Jun 26, 2023	54.68	54.72	54.58	54.58	387,342	+0.04(+0.07%)
Jun 23, 2023	54.61	54.80	54.48	54.54	253,000	-0.50(-0.91%)
Jun 22, 2023	54.88	55.09	54.88	55.04	365,829	-0.17(-0.31%)
Jun 21, 2023	55.17	55.27	55.09	55.21	497,679	-0.04(-0.07%)
Jun 20, 2023	55.35	55.46	55.19	55.25	460,157	-0.56(-1.00%)
Jun 16, 2023	55.99	55.99	55.73	55.81	305,742	-0.18(-0.32%)
Jun 15, 2023	55.68	56.00	55.67	55.99	439,672	+0.42(+0.76%)
Jun 14, 2023	55.46	55.71	55.41	55.57	394,788	+0.01(+0.02%)
Jun 13, 2023	55.65	55.79	55.43	55.56	358,604	+0.32(+0.58%)
Jun 12, 2023	55.21	55.27	55.13	55.24	270,917	-0.04(-0.07%)
Jun 09, 2023	55.25	55.54	54.87	55.28	389,609	+0.09(+0.16%)
Jun 08, 2023	54.98	55.23	54.98	55.19	309,315	+0.20(+0.36%)
Jun 07, 2023	55.07	55.22	54.90	54.99	600,619	-0.49(-0.88%)
Jun 06, 2023	55.23	55.48	55.20	55.48	651,494	+0.14(+0.25%)
Jun 05, 2023	55.29	55.46	55.28	55.34	1,098,855	-0.11(-0.20%)
Jun 02, 2023	55.30	55.53	55.10	55.45	672,322	+0.42(+0.76%)
Jun 01, 2023	54.48	55.03	54.48	55.03	505,572	+0.47(+0.86%)
May 31, 2023	54.64	54.64	54.35	54.56	395,052	-0.32(-0.58%)
May 30, 2023	54.90	55.04	54.76	54.88	404,010	-0.20(-0.36%)
May 26, 2023	54.86	55.12	54.84	55.08	341,834	+0.60(+1.10%)
May 25, 2023	54.68	54.68	54.41	54.48	754,771	-0.20(-0.37%)
May 24, 2023	54.98	54.98	54.68	54.68	306,775	-0.35(-0.64%)
May 23, 2023	55.15	55.32	55.02	55.03	452,188	-0.67(-1.20%)
May 22, 2023	55.72	55.79	55.47	55.70	188,434	+0.13(+0.23%)
May 19, 2023	55.52	55.65	55.49	55.57	521,434	+0.15(+0.27%)
May 18, 2023	55.35	55.43	55.25	55.42	280,747	-0.10(-0.18%)
May 17, 2023	55.32	55.53	55.32	55.52	240,309	+0.08(+0.14%)
May 16, 2023	55.39	55.54	55.38	55.44	872,236	-0.39(-0.70%)
May 15, 2023	55.60	55.83	55.49	55.83	308,940	+0.42(+0.76%)
May 12, 2023	55.55	55.57	55.34	55.41	281,713	-0.47(-0.84%)
May 11, 2023	55.88	55.88	55.65	55.88	562,992	-0.33(-0.59%)
May 10, 2023	56.13	56.26	56.01	56.21	476,969	-0.08(-0.14%)
May 09, 2023	56.12	56.34	56.12	56.29	219,814	-0.24(-0.42%)
May 08, 2023	56.60	56.60	56.47	56.53	347,251	+0.26(+0.46%)
May 05, 2023	56.06	56.34	55.66	56.27	252,935	+0.32(+0.57%)
May 04, 2023	55.97	56.02	55.72	55.95	394,296	+0.69(+1.25%)
May 03, 2023	55.35	55.66	55.25	55.26	660,228	-0.09(-0.16%)
May 02, 2023	55.39	55.42	55.21	55.35	275,678	-0.19(-0.34%)