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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	58.32	58.32	57.32	57.81	569,016	-0.34(-0.58%)
Jul 30, 2019	58.26	58.40	58.04	58.15	2,942,004	-0.36(-0.62%)
Jul 29, 2019	58.48	58.55	58.34	58.51	282,779	-0.09(-0.15%)
Jul 26, 2019	58.62	58.65	58.41	58.60	476,100	+0.14(+0.24%)
Jul 25, 2019	58.78	58.78	58.34	58.46	2,884,775	-0.30(-0.51%)
Jul 24, 2019	58.91	58.98	58.72	58.76	2,674,080	-0.17(-0.29%)
Jul 23, 2019	59.04	59.04	58.83	58.93	777,035	-0.01(-0.02%)
Jul 22, 2019	59.08	59.09	58.90	58.94	196,022	-0.09(-0.15%)
Jul 19, 2019	59.40	59.44	59.00	59.03	591,700	-0.32(-0.54%)
Jul 18, 2019	59.01	59.35	58.88	59.35	582,728	+0.49(+0.83%)
Jul 17, 2019	58.98	59.03	58.81	58.86	2,264,088	+0.01(+0.02%)
Jul 16, 2019	58.92	59.04	58.81	58.85	1,289,520	-0.06(-0.10%)
Jul 15, 2019	58.89	58.97	58.78	58.91	693,724	+0.14(+0.24%)
Jul 12, 2019	58.75	58.79	58.55	58.77	302,400	+0.04(+0.07%)
Jul 11, 2019	58.84	58.90	58.58	58.73	367,492	-0.06(-0.10%)
Jul 10, 2019	58.91	59.00	58.73	58.79	619,226	+0.26(+0.44%)
Jul 09, 2019	58.31	58.58	58.27	58.53	609,780	-0.08(-0.14%)
Jul 08, 2019	58.61	58.67	58.51	58.61	363,943	-0.18(-0.31%)
Jul 05, 2019	58.71	58.85	58.59	58.79	373,600	-0.41(-0.69%)
Jul 03, 2019	59.04	59.20	58.97	59.20	367,700	+0.06(+0.10%)
Jul 02, 2019	59.16	59.28	58.99	59.14	481,880	+0.06(+0.10%)
Jul 01, 2019	59.44	59.44	58.94	59.08	606,393	+0.22(+0.37%)
Jun 28, 2019	58.95	58.95	58.75	58.86	394,400	-0.04(-0.07%)
Jun 27, 2019	58.90	58.96	58.78	58.90	307,627	+0.29(+0.49%)
Jun 26, 2019	58.68	58.79	58.59	58.61	389,807	+0.21(+0.36%)
Jun 25, 2019	58.73	58.80	58.37	58.40	568,209	-0.43(-0.73%)
Jun 24, 2019	58.72	58.91	58.72	58.83	434,087	+0.04(+0.07%)
Jun 21, 2019	58.84	58.91	58.75	58.79	451,500	-0.19(-0.32%)
Jun 20, 2019	59.10	59.21	58.76	58.98	502,891	+0.63(+1.08%)
Jun 19, 2019	58.12	58.52	58.00	58.35	644,885	+0.37(+0.64%)
Jun 18, 2019	57.53	58.09	57.42	57.98	409,988	+0.87(+1.52%)
Jun 17, 2019	57.02	57.17	56.97	57.11	218,580	-0.55(-0.95%)
Jun 14, 2019	57.88	57.88	57.64	57.66	294,000	-0.36(-0.62%)
Jun 13, 2019	58.15	58.22	57.91	58.02	357,920	-0.12(-0.21%)
Jun 12, 2019	58.24	58.38	58.08	58.14	267,200	-0.29(-0.50%)
Jun 11, 2019	58.66	58.66	58.35	58.43	484,278	+0.21(+0.36%)
Jun 10, 2019	58.22	58.37	58.08	58.22	700,660	+0.40(+0.69%)
Jun 07, 2019	57.91	58.17	57.74	57.82	746,400	+0.21(+0.36%)
Jun 06, 2019	57.52	57.74	57.48	57.61	450,138	+0.08(+0.14%)
Jun 05, 2019	57.87	57.87	57.43	57.53	373,055	-0.26(-0.45%)
Jun 04, 2019	57.54	57.82	57.44	57.79	551,019	+0.16(+0.28%)
Jun 03, 2019	57.49	57.83	57.49	57.63	676,157	+0.53(+0.93%)
May 31, 2019	56.79	57.21	56.68	57.10	513,200	+0.31(+0.55%)
May 30, 2019	56.74	56.92	56.67	56.79	288,885	+0.33(+0.58%)
May 29, 2019	56.17	56.47	56.07	56.46	578,800	+0.27(+0.48%)
May 28, 2019	56.48	56.60	56.15	56.19	596,032	+0.13(+0.23%)
May 24, 2019	56.38	56.49	56.01	56.06	899,100	+0.08(+0.14%)
May 23, 2019	55.88	56.09	55.76	55.98	627,436	-0.27(-0.48%)
May 22, 2019	56.45	56.45	56.22	56.25	933,634	-0.30(-0.53%)
May 21, 2019	56.44	56.57	56.25	56.55	715,068	+0.53(+0.96%)
May 20, 2019	56.01	56.19	55.88	56.02	592,401	-0.05(-0.10%)
May 17, 2019	56.16	56.37	56.06	56.07	814,200	-0.60(-1.06%)
May 16, 2019	56.80	57.03	56.65	56.67	689,996	-0.31(-0.54%)
May 15, 2019	56.62	57.06	56.56	56.98	746,799	+0.18(+0.32%)
May 14, 2019	56.82	56.99	56.65	56.80	654,579	+0.44(+0.78%)
May 13, 2019	56.60	56.69	56.19	56.36	1,173,251	-1.43(-2.47%)
May 10, 2019	57.71	57.97	57.18	57.79	585,100	+0.19(+0.33%)
May 09, 2019	57.47	57.81	57.10	57.60	806,305	-0.60(-1.03%)
May 08, 2019	58.44	58.53	58.20	58.20	387,641	-0.09(-0.15%)
May 07, 2019	58.78	58.78	58.09	58.29	2,052,925	-0.87(-1.47%)
May 06, 2019	58.64	59.22	58.64	59.16	467,080	-0.77(-1.28%)
May 03, 2019	60.01	60.08	59.90	59.93	2,297,300	+0.30(+0.50%)
May 02, 2019	59.68	59.81	59.44	59.63	1,452,153	+0.11(+0.18%)