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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	53.75	53.76	53.32	53.35	394,570	-0.06(-0.11%)
Sep 28, 2023	53.03	53.45	53.03	53.41	460,075	+0.01(+0.02%)
Sep 27, 2023	53.54	53.54	53.26	53.40	408,897	+0.15(+0.28%)
Sep 26, 2023	53.46	53.48	53.23	53.25	495,276	-0.42(-0.78%)
Sep 25, 2023	53.61	53.68	53.62	53.67	385,977	-0.18(-0.33%)
Sep 22, 2023	54.00	54.02	53.60	53.85	591,783	+0.43(+0.80%)
Sep 21, 2023	53.46	53.52	53.15	53.42	270,714	-0.50(-0.93%)
Sep 20, 2023	54.11	54.26	53.88	53.92	281,285	-0.13(-0.24%)
Sep 19, 2023	54.17	54.21	54.02	54.05	319,515	-0.19(-0.35%)
Sep 18, 2023	54.19	54.30	54.07	54.24	395,325	-0.11(-0.20%)
Sep 15, 2023	54.34	54.49	54.27	54.35	260,031	-0.14(-0.26%)
Sep 14, 2023	54.36	54.52	54.32	54.49	557,897	+0.29(+0.54%)
Sep 13, 2023	54.08	54.26	54.00	54.20	320,210	-0.07(-0.13%)
Sep 12, 2023	54.04	54.32	54.04	54.27	199,131	-0.27(-0.50%)
Sep 11, 2023	54.28	54.54	54.28	54.54	294,966	+0.55(+1.02%)
Sep 08, 2023	53.91	54.09	53.91	53.99	279,498	+0.03(+0.06%)
Sep 07, 2023	53.84	53.98	53.81	53.96	561,715	-0.19(-0.35%)
Sep 06, 2023	54.23	54.38	54.04	54.15	623,382	-0.01(-0.02%)
Sep 05, 2023	54.25	54.35	54.16	54.16	319,651	-0.39(-0.71%)
Sep 01, 2023	54.59	54.99	54.42	54.55	267,716	+0.22(+0.40%)
Aug 31, 2023	54.49	54.57	54.31	54.33	264,054	-0.54(-0.98%)
Aug 30, 2023	54.86	54.95	54.78	54.87	232,116	-0.10(-0.18%)
Aug 29, 2023	54.46	54.98	54.42	54.97	311,095	+0.43(+0.79%)
Aug 28, 2023	54.39	54.57	54.39	54.54	273,007	+0.21(+0.39%)
Aug 25, 2023	54.27	54.34	54.04	54.33	439,492	-0.04(-0.07%)
Aug 24, 2023	54.52	54.56	54.31	54.37	293,437	-0.17(-0.31%)
Aug 23, 2023	54.33	54.61	54.33	54.54	219,567	+0.46(+0.85%)
Aug 22, 2023	54.24	54.32	54.07	54.08	380,385	-0.07(-0.13%)
Aug 21, 2023	54.04	54.21	53.99	54.15	718,135	+0.05(+0.09%)
Aug 18, 2023	53.98	54.20	53.94	54.10	367,209	-0.18(-0.33%)
Aug 17, 2023	54.64	54.64	54.27	54.28	455,102	+0.01(+0.02%)
Aug 16, 2023	54.39	54.53	54.21	54.27	422,871	-0.23(-0.42%)
Aug 15, 2023	54.50	54.60	54.41	54.50	294,191	-0.35(-0.64%)
Aug 14, 2023	54.22	54.85	54.22	54.85	292,325	+0.04(+0.07%)
Aug 11, 2023	54.85	55.19	54.75	54.81	302,348	-0.46(-0.83%)
Aug 10, 2023	55.41	55.72	55.23	55.27	504,022	-0.02(-0.04%)
Aug 09, 2023	55.31	55.41	55.18	55.29	470,853	+0.18(+0.33%)
Aug 08, 2023	55.00	55.15	54.86	55.11	515,131	-0.49(-0.88%)
Aug 07, 2023	55.60	55.71	55.50	55.60	227,545	+0.01(+0.02%)
Aug 04, 2023	55.68	55.88	55.53	55.59	389,798	+0.16(+0.29%)
Aug 03, 2023	55.49	55.60	55.42	55.43	471,165	-0.04(-0.07%)
Aug 02, 2023	55.77	55.77	55.40	55.47	252,824	-1.00(-1.77%)
Aug 01, 2023	56.59	56.71	56.43	56.47	486,002	-0.45(-0.79%)
Jul 31, 2023	56.74	56.96	56.74	56.92	403,490	-0.21(-0.37%)
Jul 28, 2023	56.94	57.16	56.84	57.13	290,723	+0.78(+1.38%)
Jul 27, 2023	56.76	56.76	56.28	56.35	722,831	-0.46(-0.81%)
Jul 26, 2023	56.38	56.84	56.38	56.81	310,778	+0.28(+0.50%)
Jul 25, 2023	56.51	56.60	56.38	56.53	332,985	+0.16(+0.28%)
Jul 24, 2023	55.87	56.42	55.87	56.37	484,248	+0.40(+0.71%)
Jul 21, 2023	56.05	56.08	55.81	55.97	519,706	+0.02(+0.04%)
Jul 20, 2023	55.98	56.05	55.83	55.95	1,284,256	-0.13(-0.23%)
Jul 19, 2023	56.01	56.19	55.97	56.08	1,015,856	-0.14(-0.25%)
Jul 18, 2023	56.16	56.35	56.16	56.22	368,928	-0.16(-0.28%)
Jul 17, 2023	56.15	56.39	56.07	56.38	377,693	+0.13(+0.23%)
Jul 14, 2023	55.88	56.35	55.35	56.25	399,771	+0.05(+0.09%)
Jul 13, 2023	55.79	56.20	55.79	56.20	320,508	+0.46(+0.83%)
Jul 12, 2023	55.40	55.75	55.35	55.74	337,231	+0.77(+1.40%)
Jul 11, 2023	54.80	55.00	54.49	54.97	233,011	+0.50(+0.92%)
Jul 10, 2023	54.19	54.47	54.19	54.47	315,353	+0.08(+0.15%)
Jul 07, 2023	54.22	54.58	54.20	54.39	375,659	+0.13(+0.24%)
Jul 06, 2023	54.38	54.50	54.13	54.26	360,606	-0.76(-1.38%)
Jul 05, 2023	54.91	55.10	54.91	55.02	418,630	-0.17(-0.31%)