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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.10	53.41	51.95	53.36	2,258,300	-0.19(-0.35%)
Feb 27, 2020	53.95	54.29	53.55	53.55	1,314,803	-0.55(-1.01%)
Feb 26, 2020	54.33	54.55	54.06	54.09	1,286,258	-0.02(-0.03%)
Feb 25, 2020	55.00	55.00	54.11	54.11	1,375,089	-0.42(-0.77%)
Feb 24, 2020	54.28	54.77	54.27	54.53	1,187,185	-1.61(-2.87%)
Feb 21, 2020	56.06	56.29	56.01	56.14	645,600	+0.08(+0.14%)
Feb 20, 2020	56.36	56.46	55.95	56.06	1,342,337	-0.70(-1.23%)
Feb 19, 2020	56.83	56.93	56.72	56.76	338,031	+0.22(+0.39%)
Feb 18, 2020	56.53	56.72	56.50	56.54	509,913	-0.14(-0.25%)
Feb 14, 2020	56.79	56.83	56.55	56.68	486,700	-0.04(-0.07%)
Feb 13, 2020	56.70	56.86	56.65	56.72	653,438	-0.51(-0.89%)
Feb 12, 2020	57.09	57.27	57.03	57.23	369,082	+0.35(+0.62%)
Feb 11, 2020	56.89	57.08	56.80	56.88	485,461	+0.27(+0.48%)
Feb 10, 2020	56.47	56.63	56.47	56.61	329,450	+0.24(+0.43%)
Feb 07, 2020	56.50	56.53	56.28	56.37	360,000	-0.45(-0.79%)
Feb 06, 2020	57.14	57.14	56.79	56.82	543,359	-0.02(-0.04%)
Feb 05, 2020	57.24	57.34	56.83	56.84	525,362	+0.24(+0.42%)
Feb 04, 2020	56.53	56.79	56.53	56.60	600,829	+0.96(+1.73%)
Feb 03, 2020	55.44	55.80	55.44	55.64	798,582	+0.19(+0.34%)
Jan 31, 2020	55.75	55.75	55.28	55.45	831,500	-0.94(-1.67%)
Jan 30, 2020	56.10	56.41	55.93	56.39	637,634	-0.60(-1.05%)
Jan 29, 2020	57.16	57.19	56.90	56.99	505,109	-0.03(-0.05%)
Jan 28, 2020	56.75	57.10	56.74	57.02	647,708	+0.20(+0.35%)
Jan 27, 2020	56.33	57.01	56.30	56.82	1,101,742	-1.33(-2.29%)
Jan 24, 2020	58.41	58.47	57.97	58.15	619,600	-0.20(-0.34%)
Jan 23, 2020	58.13	58.42	57.91	58.35	761,490	-0.46(-0.78%)
Jan 22, 2020	58.84	58.95	58.68	58.81	498,955	+0.30(+0.51%)
Jan 21, 2020	58.71	58.81	58.49	58.51	607,899	-1.07(-1.80%)
Jan 17, 2020	59.47	59.58	59.40	59.58	465,900	+0.20(+0.34%)
Jan 16, 2020	59.36	59.45	59.28	59.38	580,258	+0.21(+0.35%)
Jan 15, 2020	59.27	59.27	59.07	59.17	797,002	-0.26(-0.44%)
Jan 14, 2020	59.37	59.43	59.21	59.43	360,134	-0.11(-0.18%)
Jan 13, 2020	59.10	59.54	59.10	59.54	314,190	+0.67(+1.14%)
Jan 10, 2020	58.86	59.00	58.80	58.87	308,500	+0.16(+0.27%)
Jan 09, 2020	58.81	58.88	58.65	58.71	600,933	+0.15(+0.26%)
Jan 08, 2020	58.23	58.73	58.23	58.56	739,309	+0.17(+0.29%)
Jan 07, 2020	58.45	58.50	58.34	58.39	366,783	-0.07(-0.12%)
Jan 06, 2020	58.29	58.47	58.20	58.46	472,491	-0.17(-0.29%)
Jan 03, 2020	58.61	58.86	58.59	58.63	428,000	-0.62(-1.05%)
Jan 02, 2020	58.86	59.25	58.86	59.25	653,538	+0.59(+1.01%)
Dec 31, 2019	58.54	58.68	58.42	58.66	233,200	+0.18(+0.31%)
Dec 30, 2019	58.79	58.87	58.42	58.48	381,698	-0.24(-0.40%)
Dec 27, 2019	58.74	58.75	58.58	58.72	348,000	+0.16(+0.26%)
Dec 26, 2019	58.44	58.56	58.35	58.56	213,256	+0.26(+0.45%)
Dec 24, 2019	58.24	58.35	58.22	58.30	140,600	-0.12(-0.21%)
Dec 23, 2019	58.45	58.47	58.35	58.42	491,769	+0.08(+0.14%)
Dec 20, 2019	58.38	58.44	58.26	58.34	901,200	+0.11(+0.19%)
Dec 19, 2019	58.19	58.28	58.09	58.23	444,344	-0.10(-0.17%)
Dec 18, 2019	58.21	58.34	58.15	58.33	552,664	+0.35(+0.60%)
Dec 17, 2019	58.02	58.02	57.87	57.98	514,243	+0.24(+0.42%)
Dec 16, 2019	57.86	57.86	57.71	57.74	260,903	-0.71(-1.21%)
Dec 13, 2019	58.46	58.88	58.34	58.45	545,200	-0.21(-0.36%)
Dec 12, 2019	58.11	58.73	58.00	58.66	347,756	+0.65(+1.12%)
Dec 11, 2019	57.69	58.04	57.69	58.01	273,742	+0.59(+1.02%)
Dec 10, 2019	57.48	57.51	57.34	57.42	361,390	+0.03(+0.06%)
Dec 09, 2019	57.53	57.58	57.31	57.39	309,048	-0.16(-0.27%)
Dec 06, 2019	57.59	57.59	57.47	57.55	253,700	+0.08(+0.13%)
Dec 05, 2019	57.43	57.52	57.35	57.47	352,279	+0.17(+0.30%)
Dec 04, 2019	57.23	57.38	57.23	57.30	352,797	+0.45(+0.79%)
Dec 03, 2019	56.70	56.87	56.60	56.85	347,255	-0.14(-0.25%)