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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	54.64	54.71	54.17	54.52	276,900	-0.13(-0.24%)
Jul 30, 2020	54.41	54.66	54.21	54.65	212,737	-0.37(-0.67%)
Jul 29, 2020	54.80	55.14	54.67	55.02	325,343	+0.63(+1.16%)
Jul 28, 2020	54.59	54.63	54.36	54.39	396,642	-0.34(-0.62%)
Jul 27, 2020	54.40	54.78	54.40	54.73	305,010	+0.50(+0.92%)
Jul 24, 2020	53.83	54.24	53.77	54.23	302,700	-0.11(-0.20%)
Jul 23, 2020	54.55	54.67	54.17	54.34	296,926	-0.32(-0.59%)
Jul 22, 2020	54.76	54.77	54.43	54.66	234,667	-0.10(-0.18%)
Jul 21, 2020	55.00	55.00	54.73	54.76	330,800	-0.01(-0.02%)
Jul 20, 2020	54.50	54.77	54.43	54.77	181,206	+0.35(+0.64%)
Jul 17, 2020	54.37	54.49	54.20	54.42	216,900	+0.30(+0.55%)
Jul 16, 2020	53.89	54.22	53.89	54.12	324,656	-0.53(-0.97%)
Jul 15, 2020	54.64	54.84	54.51	54.65	245,259	+0.15(+0.28%)
Jul 14, 2020	53.96	54.61	53.96	54.50	358,547	-0.03(-0.06%)
Jul 13, 2020	54.85	55.21	54.44	54.53	370,619	-0.12(-0.22%)
Jul 10, 2020	54.61	54.72	54.44	54.65	728,600	-0.36(-0.65%)
Jul 09, 2020	55.32	55.47	54.71	55.01	257,276	-0.20(-0.35%)
Jul 08, 2020	54.86	55.23	54.76	55.20	244,774	+0.63(+1.16%)
Jul 07, 2020	54.55	54.97	54.55	54.57	302,681	-0.70(-1.27%)
Jul 06, 2020	54.95	55.31	54.82	55.27	438,402	+1.78(+3.33%)
Jul 02, 2020	53.34	53.65	53.32	53.49	480,700	+0.94(+1.79%)
Jul 01, 2020	52.32	52.72	52.32	52.55	241,706	+0.55(+1.06%)
Jun 30, 2020	52.26	52.26	51.85	52.00	932,853	-0.30(-0.57%)
Jun 29, 2020	52.13	52.32	52.00	52.30	200,686	+0.04(+0.08%)
Jun 26, 2020	52.38	52.41	51.98	52.26	205,700	-0.23(-0.44%)
Jun 25, 2020	52.14	52.49	52.14	52.49	226,149	+0.05(+0.10%)
Jun 24, 2020	52.65	52.78	52.18	52.44	446,763	-0.34(-0.64%)
Jun 23, 2020	52.87	53.04	52.78	52.78	332,514	+0.14(+0.27%)
Jun 22, 2020	52.35	52.71	52.35	52.64	301,258	+0.39(+0.75%)
Jun 19, 2020	52.79	52.90	52.13	52.25	213,700	-0.14(-0.27%)
Jun 18, 2020	52.20	52.46	52.20	52.39	608,096	+0.07(+0.13%)
Jun 17, 2020	52.21	52.47	52.21	52.32	649,297	+0.44(+0.85%)
Jun 16, 2020	52.61	52.61	51.72	51.88	566,842	+0.03(+0.06%)
Jun 15, 2020	51.06	52.02	51.06	51.85	649,636	-0.79(-1.50%)
Jun 12, 2020	52.87	52.98	52.20	52.64	386,000	+0.64(+1.23%)
Jun 11, 2020	52.65	52.99	51.99	52.00	445,113	-2.05(-3.80%)
Jun 10, 2020	53.78	54.11	53.57	54.05	425,884	+0.34(+0.64%)
Jun 09, 2020	53.49	53.80	53.34	53.71	375,774	-0.36(-0.67%)
Jun 08, 2020	53.71	54.09	53.49	54.07	535,948	+0.13(+0.24%)
Jun 05, 2020	53.89	54.13	53.79	53.94	531,000	+0.84(+1.58%)
Jun 04, 2020	53.07	53.29	52.90	53.10	668,194	-0.42(-0.78%)
Jun 03, 2020	53.08	53.56	53.07	53.52	889,063	+0.76(+1.44%)
Jun 02, 2020	52.30	52.80	52.30	52.76	534,049	+0.79(+1.52%)
Jun 01, 2020	51.41	51.99	51.41	51.97	515,171	+0.84(+1.64%)
May 29, 2020	50.79	51.27	50.63	51.13	1,228,600	+0.64(+1.27%)
May 28, 2020	50.74	51.00	50.43	50.49	1,176,226	-0.04(-0.08%)
May 27, 2020	50.52	50.61	50.17	50.53	511,746	+0.05(+0.10%)
May 26, 2020	50.80	50.94	50.44	50.48	473,335	+0.74(+1.49%)
May 22, 2020	49.91	50.06	49.74	49.74	560,000	-0.70(-1.39%)
May 21, 2020	50.53	50.74	50.31	50.44	341,466	-0.29(-0.57%)
May 20, 2020	50.83	51.00	50.64	50.73	705,035	+0.31(+0.61%)
May 19, 2020	50.88	50.91	50.40	50.42	2,341,109	-0.61(-1.20%)
May 18, 2020	50.45	51.13	50.32	51.03	982,960	+1.38(+2.79%)
May 15, 2020	49.40	49.78	49.40	49.65	1,309,900	-0.53(-1.07%)
May 14, 2020	49.42	50.21	49.33	50.18	333,110	+0.14(+0.28%)
May 13, 2020	50.55	50.55	49.78	50.04	558,945	-0.22(-0.44%)
May 12, 2020	50.42	50.86	50.26	50.26	1,913,396	+0.02(+0.04%)
May 11, 2020	50.18	50.46	50.07	50.24	363,348	-0.34(-0.67%)
May 08, 2020	50.24	50.72	50.24	50.58	427,200	+0.66(+1.32%)
May 07, 2020	49.88	50.07	49.75	49.92	470,460	+0.29(+0.58%)
May 06, 2020	49.87	49.95	49.56	49.63	316,059	-0.15(-0.30%)
May 05, 2020	49.97	50.23	49.76	49.78	692,513	+0.13(+0.26%)
May 04, 2020	49.37	49.67	49.31	49.65	447,672	+0.37(+0.75%)