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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	54.52	54.57	54.35	54.54	532,268	+0.14(+0.26%)
Nov 29, 2023	54.46	54.59	54.35	54.40	432,845	-0.20(-0.37%)
Nov 28, 2023	54.37	54.65	54.36	54.60	286,476	+0.34(+0.63%)
Nov 27, 2023	54.22	54.28	54.16	54.26	318,979	-0.08(-0.15%)
Nov 24, 2023	54.18	54.39	54.18	54.34	185,486	-0.10(-0.18%)
Nov 22, 2023	54.43	54.54	54.36	54.44	349,922	-0.21(-0.38%)
Nov 21, 2023	54.67	54.80	54.59	54.65	250,406	-0.07(-0.13%)
Nov 20, 2023	54.51	54.78	54.51	54.72	298,272	+0.42(+0.77%)
Nov 17, 2023	54.28	54.38	54.27	54.30	392,790	+0.08(+0.15%)
Nov 16, 2023	54.16	54.33	54.09	54.22	660,951	-0.11(-0.20%)
Nov 15, 2023	54.26	54.49	53.38	54.33	381,586	+0.13(+0.24%)
Nov 14, 2023	53.79	54.21	53.79	54.20	408,087	+0.96(+1.80%)
Nov 13, 2023	53.08	53.37	53.04	53.24	449,464	-0.02(-0.04%)
Nov 10, 2023	52.96	53.37	52.91	53.26	1,409,970	+0.31(+0.59%)
Nov 09, 2023	53.22	53.34	52.95	52.95	691,970	-0.40(-0.75%)
Nov 08, 2023	53.41	53.54	53.33	53.35	983,555	-0.13(-0.24%)
Nov 07, 2023	53.36	53.52	53.23	53.48	436,993	-0.10(-0.19%)
Nov 06, 2023	53.63	53.71	53.49	53.58	352,036	+0.23(+0.43%)
Nov 03, 2023	52.94	53.39	52.90	53.35	396,590	+0.66(+1.25%)
Nov 02, 2023	52.52	52.69	52.52	52.69	397,738	+0.51(+0.98%)
Nov 01, 2023	51.80	52.19	51.79	52.18	530,280	+0.46(+0.89%)
Oct 31, 2023	51.69	51.84	51.47	51.72	515,488	-0.04(-0.08%)
Oct 30, 2023	51.86	51.95	51.65	51.76	618,752	+0.50(+0.98%)
Oct 27, 2023	51.52	51.58	51.22	51.26	829,114	+0.04(+0.08%)
Oct 26, 2023	51.19	51.30	51.11	51.22	803,436	-0.24(-0.47%)
Oct 25, 2023	51.55	51.65	51.43	51.46	698,608	-0.25(-0.48%)
Oct 24, 2023	51.51	51.87	51.51	51.71	356,267	+0.26(+0.51%)
Oct 23, 2023	51.39	51.57	51.20	51.45	648,707	-0.18(-0.35%)
Oct 20, 2023	51.83	51.88	51.61	51.63	419,760	-0.55(-1.05%)
Oct 19, 2023	52.22	52.41	52.13	52.18	707,547	-0.25(-0.48%)
Oct 18, 2023	52.66	52.66	52.36	52.43	630,768	-0.63(-1.19%)
Oct 17, 2023	52.90	53.23	52.85	53.06	364,914	-0.02(-0.04%)
Oct 16, 2023	52.73	53.14	52.73	53.08	300,102	+0.26(+0.49%)
Oct 13, 2023	52.98	53.09	52.77	52.82	441,244	-0.25(-0.47%)
Oct 12, 2023	53.49	53.49	53.02	53.07	579,632	-0.37(-0.69%)
Oct 11, 2023	53.42	53.76	53.28	53.44	914,835	+0.14(+0.26%)
Oct 10, 2023	53.07	53.33	53.07	53.30	831,744	+0.38(+0.72%)
Oct 09, 2023	52.80	52.92	52.58	52.92	402,825	-0.50(-0.94%)
Oct 06, 2023	52.76	53.42	52.76	53.42	398,785	+0.63(+1.19%)
Oct 05, 2023	52.72	52.85	52.56	52.79	316,991	+0.21(+0.40%)
Oct 04, 2023	52.69	52.76	52.56	52.58	646,273	-0.20(-0.38%)
Oct 03, 2023	52.82	52.94	52.57	52.78	422,019	-0.46(-0.86%)
Oct 02, 2023	53.32	53.36	53.10	53.24	414,505	-0.11(-0.21%)
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%)