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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	51.37	51.37	51.07	51.23	898,743	-0.35(-0.67%)
Aug 30, 2016	51.82	51.89	51.52	51.58	1,139,678	-0.21(-0.41%)
Aug 29, 2016	51.59	51.82	51.49	51.79	1,132,238	+0.32(+0.62%)
Aug 26, 2016	52.05	52.37	51.24	51.47	1,300,861	-0.34(-0.65%)
Aug 25, 2016	51.68	51.86	51.67	51.81	1,261,332	+0.07(+0.13%)
Aug 24, 2016	51.59	51.77	51.51	51.74	480,977	+0.20(+0.39%)
Aug 23, 2016	51.98	52.03	51.53	51.54	1,094,323	-0.03(-0.06%)
Aug 22, 2016	51.73	51.73	51.40	51.57	1,134,327	-0.50(-0.96%)
Aug 19, 2016	51.89	52.12	51.71	52.07	1,116,738	-0.47(-0.90%)
Aug 18, 2016	52.40	52.55	52.23	52.54	560,442	+0.35(+0.66%)
Aug 17, 2016	52.07	52.24	51.70	52.19	945,630	-0.25(-0.48%)
Aug 16, 2016	52.58	52.58	52.31	52.44	719,583	-0.13(-0.26%)
Aug 15, 2016	52.49	52.74	52.49	52.58	459,115	+0.28(+0.53%)
Aug 12, 2016	52.40	52.44	52.14	52.30	823,780	-0.30(-0.57%)
Aug 11, 2016	52.37	52.67	52.30	52.60	1,100,018	+0.40(+0.77%)
Aug 10, 2016	52.37	52.37	52.06	52.19	1,081,602	+0.24(+0.46%)
Aug 09, 2016	51.82	52.09	51.82	51.95	1,049,372	+0.24(+0.47%)
Aug 08, 2016	51.68	51.76	51.64	51.71	993,687	+0.27(+0.52%)
Aug 05, 2016	51.27	51.45	51.16	51.44	595,047	+0.37(+0.72%)
Aug 04, 2016	50.91	51.20	50.90	51.08	492,685	+0.13(+0.26%)
Aug 03, 2016	50.65	50.97	50.58	50.94	490,309	+0.13(+0.27%)
Aug 02, 2016	51.08	51.11	50.55	50.81	911,893	-0.24(-0.47%)
Aug 01, 2016	51.18	51.29	50.99	51.05	531,600	-0.01(-0.02%)
Jul 29, 2016	50.94	51.10	50.75	51.06	806,712	+0.06(+0.11%)
Jul 28, 2016	50.92	51.00	50.74	51.00	900,907	+0.12(+0.25%)
Jul 27, 2016	50.93	50.97	50.53	50.87	599,264	+0.11(+0.21%)
Jul 26, 2016	50.77	50.91	50.70	50.77	764,538	+0.23(+0.46%)
Jul 25, 2016	50.77	50.77	50.51	50.54	352,555	-0.38(-0.76%)
Jul 22, 2016	50.83	50.93	50.70	50.92	679,650	+0.17(+0.34%)
Jul 21, 2016	50.83	50.90	50.64	50.75	656,282	-0.19(-0.38%)
Jul 20, 2016	50.81	50.98	50.71	50.94	391,040	+0.16(+0.32%)
Jul 19, 2016	50.83	50.83	50.63	50.78	651,516	-0.29(-0.56%)
Jul 18, 2016	50.67	51.07	50.67	51.07	785,202	+0.36(+0.70%)
Jul 15, 2016	50.86	50.87	50.59	50.71	2,046,021	-0.12(-0.23%)
Jul 14, 2016	50.74	50.90	50.61	50.83	439,456	+0.44(+0.88%)
Jul 13, 2016	50.48	50.53	50.23	50.38	499,344	-0.09(-0.17%)
Jul 12, 2016	50.40	50.53	50.27	50.47	468,346	+0.49(+0.98%)
Jul 11, 2016	50.02	50.13	49.95	49.98	1,331,903	+0.30(+0.60%)
Jul 08, 2016	49.38	49.71	48.92	49.68	738,105	+0.76(+1.55%)
Jul 07, 2016	49.23	49.30	48.81	48.92	725,203	-0.08(-0.16%)
Jul 06, 2016	48.62	49.00	48.43	49.00	1,373,646	-0.12(-0.23%)
Jul 05, 2016	49.32	49.40	49.03	49.11	863,100	-0.76(-1.52%)
Jul 01, 2016	49.85	49.87	49.87	49.87	1,286,149	+0.26(+0.52%)
Jun 30, 2016	49.44	49.70	49.27	49.61	1,242,988	+0.46(+0.94%)
Jun 29, 2016	48.97	49.20	48.91	49.15	1,784,821	+0.86(+1.77%)
Jun 28, 2016	48.08	48.30	47.92	48.30	853,147	+1.09(+2.30%)
Jun 27, 2016	47.42	47.48	46.77	47.21	1,251,187	-0.36(-0.75%)
Jun 24, 2016	47.51	48.42	47.39	47.57	1,604,454	-2.18(-4.39%)
Jun 23, 2016	49.40	49.77	49.24	49.75	780,411	+0.83(+1.69%)
Jun 22, 2016	49.01	49.11	48.85	48.92	376,950	+0.09(+0.18%)
Jun 21, 2016	48.73	48.91	48.54	48.83	641,282	+0.32(+0.67%)
Jun 20, 2016	48.59	48.74	48.49	48.51	606,832	+0.66(+1.37%)
Jun 17, 2016	47.89	47.92	47.67	47.86	751,863	+0.04(+0.08%)
Jun 16, 2016	47.46	47.87	47.13	47.82	638,561	-0.22(-0.45%)
Jun 15, 2016	47.98	48.31	47.88	48.04	1,073,008	+0.47(+0.98%)
Jun 14, 2016	47.62	47.73	47.31	47.57	728,431	-0.03(-0.06%)
Jun 13, 2016	47.72	47.95	47.59	47.60	759,620	-0.54(-1.12%)
Jun 10, 2016	48.41	48.46	48.00	48.14	787,280	-0.90(-1.84%)
Jun 09, 2016	49.00	49.10	48.92	49.04	655,675	-0.60(-1.21%)
Jun 08, 2016	49.68	49.75	49.56	49.64	872,969	+0.22(+0.44%)
Jun 07, 2016	49.35	49.49	49.26	49.42	1,082,026	+0.48(+0.99%)
Jun 06, 2016	48.72	49.05	48.66	48.94	760,533	+0.38(+0.78%)
Jun 03, 2016	48.37	48.56	48.16	48.56	863,768	+0.70(+1.47%)
Jun 02, 2016	47.67	47.92	47.56	47.86	514,882	+0.24(+0.50%)