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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	59.92	60.03	59.66	59.91	1,164,423	+0.09(+0.14%)
Apr 29, 2019	59.81	59.92	59.76	59.83	782,700	+0.09(+0.15%)
Apr 26, 2019	59.72	59.86	59.54	59.74	2,005,700	+0.31(+0.52%)
Apr 25, 2019	59.27	59.50	59.18	59.43	526,703	-0.11(-0.18%)
Apr 24, 2019	59.79	59.88	59.41	59.54	388,066	-0.45(-0.75%)
Apr 23, 2019	59.72	60.02	59.67	59.99	725,839	+0.29(+0.49%)
Apr 22, 2019	59.51	59.73	59.47	59.70	623,161	-0.17(-0.28%)
Apr 18, 2019	59.88	59.96	59.69	59.87	979,900	-0.01(-0.02%)
Apr 17, 2019	60.27	60.27	59.84	59.88	2,563,126	+0.02(+0.03%)
Apr 16, 2019	60.02	60.02	59.84	59.86	1,767,552	+0.13(+0.22%)
Apr 15, 2019	59.91	59.97	59.57	59.73	350,262	-0.17(-0.28%)
Apr 12, 2019	60.05	60.05	59.83	59.90	592,600	+0.44(+0.74%)
Apr 11, 2019	59.70	59.79	59.40	59.46	782,212	-0.51(-0.85%)
Apr 10, 2019	59.94	60.03	59.81	59.97	625,594	+0.22(+0.37%)
Apr 09, 2019	59.93	59.93	59.72	59.75	1,061,527	-0.08(-0.13%)
Apr 08, 2019	59.77	59.92	59.62	59.83	413,991	-0.19(-0.32%)
Apr 05, 2019	59.94	60.08	59.83	60.02	667,700	+0.23(+0.38%)
Apr 04, 2019	59.64	59.88	59.60	59.79	458,289	+0.03(+0.06%)
Apr 03, 2019	59.79	59.96	59.61	59.76	603,635	+0.30(+0.51%)
Apr 02, 2019	59.48	59.62	59.32	59.45	399,020	-0.15(-0.25%)
Apr 01, 2019	59.56	59.62	59.39	59.60	513,599	+0.33(+0.56%)
Mar 29, 2019	59.19	59.35	59.05	59.27	469,700	+0.44(+0.75%)
Mar 28, 2019	58.77	58.91	58.59	58.83	584,941	+0.33(+0.56%)
Mar 27, 2019	58.70	58.76	58.28	58.50	773,400	-0.48(-0.81%)
Mar 26, 2019	59.12	59.13	58.76	58.98	1,864,315	+0.08(+0.14%)
Mar 25, 2019	58.83	58.98	58.67	58.90	368,628	+0.09(+0.15%)
Mar 22, 2019	59.32	59.40	58.76	58.81	1,459,300	-1.10(-1.84%)
Mar 21, 2019	59.64	59.91	59.58	59.91	1,519,443	-0.02(-0.03%)
Mar 20, 2019	59.67	60.25	59.44	59.93	488,718	+0.21(+0.35%)
Mar 19, 2019	59.85	59.89	59.65	59.72	553,766	-0.09(-0.15%)
Mar 18, 2019	59.71	59.82	59.51	59.81	190,468	+0.47(+0.79%)
Mar 15, 2019	59.14	59.35	59.07	59.34	424,900	+0.65(+1.11%)
Mar 14, 2019	58.76	58.77	58.57	58.69	849,396	-0.26(-0.43%)
Mar 13, 2019	58.95	58.99	58.82	58.95	365,165	+0.05(+0.08%)
Mar 12, 2019	58.89	58.98	58.76	58.90	964,553	+0.07(+0.12%)
Mar 11, 2019	58.43	58.85	58.33	58.83	2,838,360	+0.79(+1.36%)
Mar 08, 2019	57.87	58.06	57.71	58.04	2,015,800	-0.23(-0.39%)
Mar 07, 2019	58.73	58.73	58.16	58.27	1,326,819	-0.57(-0.97%)
Mar 06, 2019	59.18	59.18	58.78	58.84	336,164	-0.27(-0.46%)
Mar 05, 2019	58.84	59.14	58.74	59.11	540,620	+0.39(+0.66%)
Mar 04, 2019	59.01	59.02	58.40	58.72	474,343	-0.13(-0.22%)
Mar 01, 2019	59.11	59.14	58.74	58.85	618,600	+0.10(+0.17%)
Feb 28, 2019	58.83	59.05	58.66	58.75	837,597	-0.57(-0.96%)
Feb 27, 2019	59.24	59.49	59.14	59.32	383,522	-0.27(-0.45%)
Feb 26, 2019	59.58	59.74	59.41	59.59	546,077	-0.17(-0.28%)
Feb 25, 2019	59.81	59.92	59.69	59.76	508,581	+0.45(+0.76%)
Feb 22, 2019	59.24	59.37	59.10	59.31	688,400	+0.53(+0.90%)
Feb 21, 2019	58.85	58.93	58.62	58.78	462,916	-0.16(-0.27%)
Feb 20, 2019	58.94	59.15	58.80	58.94	647,253	+0.33(+0.56%)
Feb 19, 2019	58.21	58.70	58.11	58.61	492,220	+0.22(+0.38%)
Feb 15, 2019	58.38	58.55	58.26	58.39	1,065,200	-0.14(-0.24%)
Feb 14, 2019	58.22	58.65	58.13	58.53	896,435	+0.18(+0.31%)
Feb 13, 2019	58.64	58.74	58.25	58.35	1,094,983	-0.23(-0.39%)
Feb 12, 2019	58.75	58.75	58.51	58.58	1,730,671	+0.15(+0.26%)
Feb 11, 2019	58.71	58.71	58.40	58.43	564,952	-0.29(-0.49%)
Feb 08, 2019	58.73	58.81	58.43	58.72	490,000	-0.19(-0.32%)
Feb 07, 2019	59.01	59.10	58.50	58.91	847,302	-0.32(-0.54%)
Feb 06, 2019	59.63	59.65	59.13	59.23	1,287,898	-0.58(-0.97%)
Feb 05, 2019	59.44	59.81	59.29	59.81	2,033,573	+0.57(+0.96%)
Feb 04, 2019	59.01	59.34	58.91	59.24	367,684	+0.11(+0.18%)