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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.07	44.65	43.99	44.64	623,555	+1.08(+2.49%)
Jan 28, 2016	43.52	43.63	43.24	43.55	935,969	+0.67(+1.57%)
Jan 27, 2016	43.01	43.39	42.72	42.88	512,382	-0.09(-0.20%)
Jan 26, 2016	42.65	43.00	42.60	42.96	628,871	+0.60(+1.41%)
Jan 25, 2016	42.66	42.83	42.37	42.37	683,697	-0.46(-1.06%)
Jan 22, 2016	42.89	42.93	42.59	42.82	2,346,642	+0.86(+2.06%)
Jan 21, 2016	41.83	42.36	41.57	41.96	1,741,901	-0.08(-0.18%)
Jan 20, 2016	41.95	42.23	41.26	42.03	2,525,734	-0.38(-0.90%)
Jan 19, 2016	42.85	42.85	42.21	42.41	859,454	+0.39(+0.93%)
Jan 15, 2016	42.10	42.02	42.02	42.02	1,382,538	-1.40(-3.22%)
Jan 14, 2016	43.05	43.55	42.77	43.42	821,454	+0.45(+1.04%)
Jan 13, 2016	43.77	43.83	42.91	42.97	763,082	-0.42(-0.96%)
Jan 12, 2016	43.59	43.74	43.17	43.39	794,393	+0.27(+0.62%)
Jan 11, 2016	43.36	43.36	42.78	43.13	1,013,097	-0.16(-0.37%)
Jan 08, 2016	43.96	44.00	43.23	43.29	1,044,934	-0.43(-0.98%)
Jan 07, 2016	43.91	44.35	43.70	43.71	651,332	-1.03(-2.29%)
Jan 06, 2016	44.78	44.97	44.59	44.74	423,943	-0.53(-1.17%)
Jan 05, 2016	45.32	45.39	45.16	45.27	748,429	+0.14(+0.32%)
Jan 04, 2016	45.14	45.17	44.77	45.13	500,391	-1.08(-2.34%)
Dec 31, 2015	46.32	46.21	46.21	46.21	727,070	+0.02(+0.04%)
Dec 30, 2015	46.47	46.49	46.16	46.19	1,153,015	-0.53(-1.14%)
Dec 29, 2015	46.77	46.82	46.64	46.73	998,200	+0.10(+0.22%)
Dec 28, 2015	46.59	46.65	46.47	46.62	901,362	-0.14(-0.30%)
Dec 24, 2015	46.77	46.76	46.76	46.76	449,509	-0.11(-0.24%)
Dec 23, 2015	46.55	46.90	46.54	46.88	1,158,751	+0.49(+1.06%)
Dec 22, 2015	46.16	46.39	46.06	46.38	1,411,148	+0.43(+0.93%)
Dec 21, 2015	45.98	46.15	45.69	45.96	1,066,896	+0.23(+0.50%)
Dec 18, 2015	45.88	45.91	45.61	45.73	936,151	+0.03(+0.06%)
Dec 17, 2015	46.18	46.28	45.70	45.70	1,861,695	-0.44(-0.95%)
Dec 16, 2015	45.77	46.30	45.62	46.14	1,012,175	+0.64(+1.40%)
Dec 15, 2015	45.31	45.61	45.31	45.50	1,009,413	+0.60(+1.34%)
Dec 14, 2015	44.74	44.94	44.40	44.90	1,135,190	+0.53(+1.20%)
Dec 11, 2015	44.71	44.71	44.26	44.37	1,019,643	-1.05(-2.31%)
Dec 10, 2015	45.59	45.72	45.36	45.42	1,386,181	-0.28(-0.62%)
Dec 09, 2015	45.88	46.22	45.59	45.70	564,449	-0.33(-0.71%)
Dec 08, 2015	45.68	46.04	45.55	46.03	728,494	-0.46(-0.99%)
Dec 07, 2015	46.65	46.70	46.33	46.49	1,271,194	-0.52(-1.10%)
Dec 04, 2015	46.55	47.10	46.50	47.00	1,111,687	+0.29(+0.62%)
Dec 03, 2015	47.15	47.15	46.55	46.71	607,743	-0.21(-0.44%)
Dec 02, 2015	47.11	47.18	46.79	46.92	613,488	-0.60(-1.26%)
Dec 01, 2015	47.29	47.55	47.28	47.52	536,488	+0.37(+0.79%)
Nov 30, 2015	47.06	47.17	46.88	47.14	447,359	-0.12(-0.26%)
Nov 27, 2015	47.61	47.61	47.26	47.26	136,679	-0.84(-1.75%)
Nov 25, 2015	48.05	48.11	48.11	48.11	307,718	-0.06(-0.12%)
Nov 24, 2015	48.02	48.31	47.87	48.16	1,167,141	+0.13(+0.27%)
Nov 23, 2015	48.15	48.21	47.96	48.03	1,094,333	-0.31(-0.64%)
Nov 20, 2015	48.33	48.48	48.21	48.34	448,094	+0.36(+0.74%)
Nov 19, 2015	47.82	48.08	47.81	47.99	637,888	+0.32(+0.67%)
Nov 18, 2015	47.23	47.69	47.17	47.67	640,757	+0.24(+0.51%)
Nov 17, 2015	47.56	47.65	47.30	47.42	552,397	-0.11(-0.24%)
Nov 16, 2015	47.01	47.55	46.94	47.54	546,127	+0.53(+1.14%)
Nov 13, 2015	47.42	47.42	46.89	47.00	418,779	-0.46(-0.97%)
Nov 12, 2015	47.76	47.87	47.42	47.46	733,939	-0.35(-0.73%)
Nov 11, 2015	47.99	47.99	47.74	47.81	517,327	+0.01(+0.02%)
Nov 10, 2015	47.83	47.83	47.59	47.80	758,681	-0.22(-0.47%)
Nov 09, 2015	48.43	48.54	47.91	48.02	891,511	-0.97(-1.99%)
Nov 06, 2015	48.78	49.10	48.50	49.00	434,064	-0.70(-1.41%)
Nov 05, 2015	49.66	49.81	49.44	49.70	233,574	-0.01(-0.02%)
Nov 04, 2015	50.22	50.25	49.58	49.71	303,754	-0.36(-0.71%)
Nov 03, 2015	49.59	50.22	49.45	50.07	491,530	+0.48(+0.96%)