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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	50.82	50.97	50.56	50.66	9,116	+0.27(+0.53%)
Apr 27, 2012	50.74	50.85	50.39	50.39	5,916	-0.27(-0.53%)
Apr 26, 2012	50.24	50.69	50.24	50.66	25,076	+0.30(+0.60%)
Apr 25, 2012	50.32	50.38	50.10	50.36	29,315	+0.38(+0.77%)
Apr 24, 2012	49.96	50.15	49.96	49.98	42,363	+0.41(+0.83%)
Apr 23, 2012	50.07	50.07	49.22	49.56	126,141	-0.77(-1.53%)
Apr 20, 2012	50.01	55.09	50.01	50.33	136,790	+0.83(+1.67%)
Apr 19, 2012	50.19	50.19	49.40	49.50	61,235	-0.36(-0.71%)
Apr 18, 2012	49.70	49.98	49.70	49.86	20,079	-0.13(-0.25%)
Apr 17, 2012	49.81	50.38	49.81	49.99	45,843	+0.28(+0.57%)
Apr 16, 2012	49.49	49.71	49.37	49.70	7,352	+0.08(+0.17%)
Apr 13, 2012	50.15	50.15	49.40	49.62	7,748	-0.78(-1.55%)
Apr 12, 2012	49.96	50.51	49.96	50.40	42,617	+0.99(+2.00%)
Apr 11, 2012	49.72	49.72	49.31	49.41	18,925	+0.54(+1.11%)
Apr 10, 2012	49.70	49.70	48.69	48.87	42,204	-0.62(-1.25%)
Apr 09, 2012	49.84	49.84	49.35	49.49	20,161	-0.87(-1.72%)
Apr 05, 2012	50.45	50.45	50.18	50.36	18,100	+0.36(+0.72%)
Apr 04, 2012	49.93	50.04	49.69	50.00	16,966	-0.66(-1.31%)
Apr 03, 2012	51.21	51.21	50.60	50.66	21,934	-0.31(-0.61%)
Apr 02, 2012	50.35	51.20	50.35	50.97	9,298	+0.60(+1.18%)
Mar 30, 2012	50.09	50.52	50.01	50.38	19,990	+0.96(+1.95%)
Mar 29, 2012	49.23	49.42	49.22	49.41	13,263	-0.20(-0.41%)
Mar 28, 2012	50.12	50.12	49.57	49.62	22,081	-0.66(-1.31%)
Mar 27, 2012	50.29	50.41	50.19	50.28	28,988	-0.06(-0.13%)
Mar 26, 2012	50.24	50.38	50.10	50.34	4,790	+0.46(+0.91%)
Mar 23, 2012	49.88	50.00	49.65	49.89	9,340	+0.25(+0.49%)
Mar 22, 2012	49.78	49.78	49.52	49.64	25,148	-0.55(-1.09%)
Mar 21, 2012	49.90	50.30	49.84	50.19	78,384	+0.17(+0.35%)
Mar 20, 2012	50.29	50.29	49.87	50.02	18,854	-0.76(-1.50%)
Mar 19, 2012	50.34	50.82	50.34	50.78	14,107	+0.21(+0.41%)
Mar 16, 2012	50.92	50.94	50.57	50.57	174,194	-0.27(-0.53%)
Mar 15, 2012	50.45	50.86	50.45	50.84	35,552	+0.49(+0.98%)
Mar 14, 2012	50.35	50.72	50.23	50.34	16,769	-0.19(-0.38%)
Mar 13, 2012	50.06	50.55	50.06	50.53	7,901	+0.69(+1.39%)
Mar 12, 2012	49.84	49.84	49.63	49.84	4,087	-0.13(-0.27%)
Mar 09, 2012	50.14	50.27	49.98	49.98	12,142	+0.01(+0.03%)
Mar 08, 2012	49.85	49.96	49.83	49.96	52,714	+0.68(+1.38%)
Mar 07, 2012	49.00	49.34	49.00	49.28	12,598	+0.35(+0.71%)
Mar 06, 2012	49.71	49.71	48.82	48.93	10,589	-1.17(-2.33%)
Mar 05, 2012	50.08	50.69	49.85	50.10	15,681	-0.59(-1.16%)
Mar 02, 2012	50.59	50.69	50.49	50.69	15,573	+0.07(+0.13%)
Mar 01, 2012	50.53	50.78	50.46	50.62	12,582	+0.26(+0.52%)
Feb 29, 2012	50.50	50.66	50.29	50.36	11,291	+0.28(+0.55%)
Feb 28, 2012	50.36	50.36	49.82	50.08	25,297	+0.47(+0.95%)
Feb 27, 2012	49.85	50.36	49.44	49.61	866,077	-0.33(-0.66%)
Feb 24, 2012	50.06	50.06	49.92	49.94	4,731	+0.28(+0.56%)
Feb 23, 2012	49.77	49.77	49.66	49.66	1,623	+0.08(+0.16%)
Feb 22, 2012	49.54	49.60	49.44	49.58	1,741	+0.25(+0.51%)
Feb 21, 2012	49.49	49.54	49.33	49.33	9,252	-0.06(-0.13%)
Feb 17, 2012	49.90	49.90	49.40	49.40	21,893	-0.03(-0.05%)
Feb 16, 2012	48.59	49.72	48.59	49.42	17,971	+0.80(+1.64%)
Feb 15, 2012	48.69	48.90	48.36	48.62	4,650	+0.15(+0.31%)
Feb 14, 2012	48.61	48.61	48.10	48.47	22,516	-0.41(-0.84%)
Feb 13, 2012	48.83	48.93	48.81	48.88	4,012	+0.75(+1.56%)
Feb 10, 2012	48.18	48.18	48.05	48.13	4,538	-0.93(-1.90%)
Feb 09, 2012	48.77	49.20	48.77	49.07	9,306	-0.03(-0.05%)
Feb 08, 2012	49.19	49.24	49.00	49.09	1,605	+0.23(+0.47%)
Feb 07, 2012	48.66	48.86	48.66	48.86	6,891	+0.13(+0.27%)
Feb 06, 2012	48.61	48.73	48.61	48.73	2,158	-0.36(-0.73%)
Feb 03, 2012	49.45	49.45	48.45	49.09	20,330	+0.45(+0.93%)
Feb 02, 2012	48.75	48.75	48.58	48.63	5,015	+0.11(+0.22%)