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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	57.08	57.20	57.01	57.04	180,000	-0.77(-1.33%)
Nov 27, 2019	57.84	57.90	57.73	57.81	600,200	+0.00(+0.00%)
Nov 26, 2019	57.81	57.97	57.70	57.81	669,543	-0.36(-0.62%)
Nov 25, 2019	58.07	58.27	57.99	58.17	483,614	+0.29(+0.50%)
Nov 22, 2019	58.01	58.07	57.86	57.88	323,400	-0.18(-0.31%)
Nov 21, 2019	57.98	58.10	57.89	58.06	276,618	-0.26(-0.45%)
Nov 20, 2019	58.40	58.51	58.15	58.32	279,931	-0.09(-0.15%)
Nov 19, 2019	58.56	58.66	58.37	58.41	221,419	+0.00(+0.00%)
Nov 18, 2019	58.48	58.49	58.29	58.41	318,454	-0.08(-0.14%)
Nov 15, 2019	58.38	58.58	58.38	58.49	329,600	+0.39(+0.67%)
Nov 14, 2019	58.04	58.20	57.95	58.10	1,254,161	-0.01(-0.02%)
Nov 13, 2019	58.11	58.22	57.98	58.11	451,387	-0.38(-0.65%)
Nov 12, 2019	58.70	58.71	58.44	58.49	279,351	-0.41(-0.70%)
Nov 11, 2019	58.72	58.91	58.64	58.91	330,752	-0.34(-0.58%)
Nov 08, 2019	59.20	59.38	59.16	59.25	177,800	-0.28(-0.47%)
Nov 07, 2019	59.52	59.70	59.44	59.53	337,187	+0.35(+0.59%)
Nov 06, 2019	59.45	59.45	59.09	59.18	316,757	-0.25(-0.42%)
Nov 05, 2019	59.44	59.50	59.31	59.43	679,331	+0.28(+0.47%)
Nov 04, 2019	59.28	59.40	59.12	59.15	362,311	+0.18(+0.31%)
Nov 01, 2019	58.80	59.00	58.70	58.97	328,000	+0.61(+1.05%)
Oct 31, 2019	58.58	58.58	58.16	58.36	697,010	-0.35(-0.60%)
Oct 30, 2019	58.46	58.73	58.28	58.71	189,465	+0.28(+0.48%)
Oct 29, 2019	58.50	58.57	58.40	58.43	232,053	-0.23(-0.39%)
Oct 28, 2019	58.69	58.78	58.63	58.66	420,123	+0.07(+0.12%)
Oct 25, 2019	58.40	58.60	58.28	58.59	182,000	+0.24(+0.40%)
Oct 24, 2019	58.39	58.45	58.29	58.35	536,432	+0.07(+0.13%)
Oct 23, 2019	58.15	58.29	58.03	58.28	170,306	+0.08(+0.14%)
Oct 22, 2019	58.28	58.35	58.16	58.20	221,010	-0.09(-0.15%)
Oct 21, 2019	58.20	58.29	58.06	58.29	222,977	+0.30(+0.52%)
Oct 18, 2019	58.00	58.20	57.89	57.99	230,900	-0.24(-0.41%)
Oct 17, 2019	58.31	58.38	58.20	58.23	172,753	+0.21(+0.36%)
Oct 16, 2019	57.85	58.04	57.79	58.02	242,774	+0.16(+0.28%)
Oct 15, 2019	57.77	57.98	57.61	57.86	255,891	+0.16(+0.28%)
Oct 14, 2019	57.70	57.82	57.68	57.70	251,467	-0.04(-0.08%)
Oct 11, 2019	57.79	58.11	57.72	57.74	386,700	+0.59(+1.02%)
Oct 10, 2019	56.81	57.30	56.81	57.16	578,856	+0.43(+0.76%)
Oct 09, 2019	56.71	56.87	56.67	56.73	367,787	+0.30(+0.53%)
Oct 08, 2019	56.61	56.75	56.39	56.43	634,325	-0.30(-0.53%)
Oct 07, 2019	56.78	56.96	56.68	56.73	257,368	-0.32(-0.56%)
Oct 04, 2019	56.82	57.11	56.73	57.05	551,300	+0.21(+0.37%)
Oct 03, 2019	56.53	56.92	56.51	56.84	632,663	+0.42(+0.74%)
Oct 02, 2019	56.49	56.49	56.22	56.42	326,625	-0.27(-0.48%)
Oct 01, 2019	56.92	56.98	56.64	56.69	420,579	-0.40(-0.70%)
Sep 30, 2019	57.10	57.26	57.01	57.09	679,930	+0.30(+0.53%)
Sep 27, 2019	57.26	57.32	56.62	56.79	247,400	-0.38(-0.66%)
Sep 26, 2019	57.24	57.25	57.04	57.17	234,973	-0.10(-0.17%)
Sep 25, 2019	57.05	57.39	56.96	57.27	273,798	+0.11(+0.19%)
Sep 24, 2019	57.59	57.67	57.14	57.16	319,848	-0.44(-0.76%)
Sep 23, 2019	57.39	57.65	57.31	57.60	403,174	+0.01(+0.02%)
Sep 20, 2019	57.82	57.93	57.45	57.59	266,000	-0.06(-0.10%)
Sep 19, 2019	57.64	57.87	57.57	57.65	219,702	-0.16(-0.28%)
Sep 18, 2019	57.89	57.93	57.47	57.81	366,052	-0.18(-0.31%)
Sep 17, 2019	57.54	57.99	57.54	57.99	219,259	-0.01(-0.02%)
Sep 16, 2019	57.91	58.08	57.81	58.00	788,507	-0.21(-0.36%)
Sep 13, 2019	58.20	58.35	58.14	58.21	385,700	+0.19(+0.33%)
Sep 12, 2019	58.07	58.31	57.87	58.02	1,076,086	+0.15(+0.26%)
Sep 11, 2019	57.74	57.91	57.63	57.87	377,926	+0.19(+0.33%)
Sep 10, 2019	57.57	57.73	57.50	57.68	346,372	+0.05(+0.09%)
Sep 09, 2019	57.56	57.70	57.48	57.63	479,211	+0.20(+0.35%)
Sep 06, 2019	57.61	57.61	57.39	57.43	423,800	+0.01(+0.02%)
Sep 05, 2019	57.34	57.44	57.25	57.42	368,088	+0.31(+0.54%)
Sep 04, 2019	56.95	57.14	56.81	57.11	434,793	+0.55(+0.97%)