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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	55.89	55.89	55.51	55.68	425,901	-1.00(-1.76%)
Aug 28, 2020	56.42	56.68	56.27	56.68	259,200	+0.55(+0.97%)
Aug 27, 2020	56.42	56.42	55.95	56.13	253,801	-0.27(-0.47%)
Aug 26, 2020	56.22	56.46	56.18	56.40	205,518	+0.00(+0.00%)
Aug 25, 2020	56.17	56.43	56.15	56.40	143,811	+0.30(+0.53%)
Aug 24, 2020	56.30	56.30	55.97	56.10	659,725	+0.28(+0.51%)
Aug 21, 2020	55.55	55.89	55.53	55.82	220,400	+0.04(+0.07%)
Aug 20, 2020	55.27	55.80	55.14	55.78	384,279	-0.16(-0.29%)
Aug 19, 2020	56.23	56.30	55.91	55.94	315,316	-0.52(-0.92%)
Aug 18, 2020	56.35	56.54	56.22	56.46	470,711	+0.02(+0.04%)
Aug 17, 2020	56.14	56.45	56.14	56.44	333,004	+0.62(+1.11%)
Aug 14, 2020	55.66	55.83	55.66	55.82	236,300	+0.08(+0.14%)
Aug 13, 2020	55.71	55.87	55.59	55.74	277,497	+0.07(+0.13%)
Aug 12, 2020	55.43	55.80	55.43	55.67	321,312	+0.54(+0.98%)
Aug 11, 2020	55.33	55.50	55.06	55.13	323,897	-0.09(-0.16%)
Aug 10, 2020	55.06	55.24	54.95	55.22	334,700	+0.18(+0.33%)
Aug 07, 2020	54.95	55.17	54.82	55.04	193,300	-0.58(-1.03%)
Aug 06, 2020	55.28	55.62	55.24	55.62	429,942	+0.16(+0.28%)
Aug 05, 2020	55.32	55.63	55.32	55.46	380,155	+0.36(+0.65%)
Aug 04, 2020	54.72	55.10	54.72	55.10	560,309	+0.39(+0.71%)
Aug 03, 2020	54.54	54.77	54.54	54.71	423,248	+0.19(+0.35%)
Jul 31, 2020	54.64	54.71	54.17	54.52	276,900	-0.13(-0.24%)
Jul 30, 2020	54.41	54.66	54.21	54.65	212,737	-0.37(-0.67%)
Jul 29, 2020	54.80	55.14	54.67	55.02	325,343	+0.63(+1.16%)
Jul 28, 2020	54.59	54.63	54.36	54.39	396,642	-0.34(-0.62%)
Jul 27, 2020	54.40	54.78	54.40	54.73	305,010	+0.50(+0.92%)
Jul 24, 2020	53.83	54.24	53.77	54.23	302,700	-0.11(-0.20%)
Jul 23, 2020	54.55	54.67	54.17	54.34	296,926	-0.32(-0.59%)
Jul 22, 2020	54.76	54.77	54.43	54.66	234,667	-0.10(-0.18%)
Jul 21, 2020	55.00	55.00	54.73	54.76	330,800	-0.01(-0.02%)
Jul 20, 2020	54.50	54.77	54.43	54.77	181,206	+0.35(+0.64%)
Jul 17, 2020	54.37	54.49	54.20	54.42	216,900	+0.30(+0.55%)
Jul 16, 2020	53.89	54.22	53.89	54.12	324,656	-0.53(-0.97%)
Jul 15, 2020	54.64	54.84	54.51	54.65	245,259	+0.15(+0.28%)
Jul 14, 2020	53.96	54.61	53.96	54.50	358,547	-0.03(-0.06%)
Jul 13, 2020	54.85	55.21	54.44	54.53	370,619	-0.12(-0.22%)
Jul 10, 2020	54.61	54.72	54.44	54.65	728,600	-0.36(-0.65%)
Jul 09, 2020	55.32	55.47	54.71	55.01	257,276	-0.20(-0.35%)
Jul 08, 2020	54.86	55.23	54.76	55.20	244,774	+0.63(+1.16%)
Jul 07, 2020	54.55	54.97	54.55	54.57	302,681	-0.70(-1.27%)
Jul 06, 2020	54.95	55.31	54.82	55.27	438,402	+1.78(+3.33%)
Jul 02, 2020	53.34	53.65	53.32	53.49	480,700	+0.94(+1.79%)
Jul 01, 2020	52.32	52.72	52.32	52.55	241,706	+0.55(+1.06%)
Jun 30, 2020	52.26	52.26	51.85	52.00	932,853	-0.30(-0.57%)
Jun 29, 2020	52.13	52.32	52.00	52.30	200,686	+0.04(+0.08%)
Jun 26, 2020	52.38	52.41	51.98	52.26	205,700	-0.23(-0.44%)
Jun 25, 2020	52.14	52.49	52.14	52.49	226,149	+0.05(+0.10%)
Jun 24, 2020	52.65	52.78	52.18	52.44	446,763	-0.34(-0.64%)
Jun 23, 2020	52.87	53.04	52.78	52.78	332,514	+0.14(+0.27%)
Jun 22, 2020	52.35	52.71	52.35	52.64	301,258	+0.39(+0.75%)
Jun 19, 2020	52.79	52.90	52.13	52.25	213,700	-0.14(-0.27%)
Jun 18, 2020	52.20	52.46	52.20	52.39	608,096	+0.07(+0.13%)
Jun 17, 2020	52.21	52.47	52.21	52.32	649,297	+0.44(+0.85%)
Jun 16, 2020	52.61	52.61	51.72	51.88	566,842	+0.03(+0.06%)
Jun 15, 2020	51.06	52.02	51.06	51.85	649,636	-0.79(-1.50%)
Jun 12, 2020	52.87	52.98	52.20	52.64	386,000	+0.64(+1.23%)
Jun 11, 2020	52.65	52.99	51.99	52.00	445,113	-2.05(-3.80%)
Jun 10, 2020	53.78	54.11	53.57	54.05	425,884	+0.34(+0.64%)
Jun 09, 2020	53.49	53.80	53.34	53.71	375,774	-0.36(-0.67%)
Jun 08, 2020	53.71	54.09	53.49	54.07	535,948	+0.13(+0.24%)
Jun 05, 2020	53.89	54.13	53.79	53.94	531,000	+0.84(+1.58%)
Jun 04, 2020	53.07	53.29	52.90	53.10	668,194	-0.42(-0.78%)
Jun 03, 2020	53.08	53.56	53.07	53.52	889,063	+0.76(+1.44%)
Jun 02, 2020	52.30	52.80	52.30	52.76	534,049	+0.79(+1.52%)