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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	50.82	50.97	50.56	50.66	9,116	+0.27(+0.53%)
Apr 27, 2012	50.74	50.85	50.39	50.39	5,916	-0.27(-0.53%)
Apr 26, 2012	50.24	50.69	50.24	50.66	25,076	+0.30(+0.60%)
Apr 25, 2012	50.32	50.38	50.10	50.36	29,315	+0.38(+0.77%)
Apr 24, 2012	49.96	50.15	49.96	49.98	42,363	+0.41(+0.83%)
Apr 23, 2012	50.07	50.07	49.22	49.56	126,141	-0.77(-1.53%)
Apr 20, 2012	50.01	55.09	50.01	50.33	136,790	+0.83(+1.67%)
Apr 19, 2012	50.19	50.19	49.40	49.50	61,235	-0.36(-0.71%)
Apr 18, 2012	49.70	49.98	49.70	49.86	20,079	-0.13(-0.25%)
Apr 17, 2012	49.81	50.38	49.81	49.99	45,843	+0.28(+0.57%)
Apr 16, 2012	49.49	49.71	49.37	49.70	7,352	+0.08(+0.17%)
Apr 13, 2012	50.15	50.15	49.40	49.62	7,748	-0.78(-1.55%)
Apr 12, 2012	49.96	50.51	49.96	50.40	42,617	+0.99(+2.00%)
Apr 11, 2012	49.72	49.72	49.31	49.41	18,925	+0.54(+1.11%)
Apr 10, 2012	49.70	49.70	48.69	48.87	42,204	-0.62(-1.25%)
Apr 09, 2012	49.84	49.84	49.35	49.49	20,161	-0.87(-1.72%)
Apr 05, 2012	50.45	50.45	50.18	50.36	18,100	+0.36(+0.72%)
Apr 04, 2012	49.93	50.04	49.69	50.00	16,966	-0.66(-1.31%)
Apr 03, 2012	51.21	51.21	50.60	50.66	21,934	-0.31(-0.61%)
Apr 02, 2012	50.35	51.20	50.35	50.97	9,298	+0.60(+1.18%)
Mar 30, 2012	50.09	50.52	50.01	50.38	19,990	+0.96(+1.95%)
Mar 29, 2012	49.23	49.42	49.22	49.41	13,263	-0.20(-0.41%)
Mar 28, 2012	50.12	50.12	49.57	49.62	22,081	-0.66(-1.31%)
Mar 27, 2012	50.29	50.41	50.19	50.28	28,988	-0.06(-0.13%)
Mar 26, 2012	50.24	50.38	50.10	50.34	4,790	+0.46(+0.91%)
Mar 23, 2012	49.88	50.00	49.65	49.89	9,340	+0.25(+0.49%)
Mar 22, 2012	49.78	49.78	49.52	49.64	25,148	-0.55(-1.09%)
Mar 21, 2012	49.90	50.30	49.84	50.19	78,384	+0.17(+0.35%)
Mar 20, 2012	50.29	50.29	49.87	50.02	18,854	-0.76(-1.50%)
Mar 19, 2012	50.34	50.82	50.34	50.78	14,107	+0.21(+0.41%)
Mar 16, 2012	50.92	50.94	50.57	50.57	174,194	-0.27(-0.53%)
Mar 15, 2012	50.45	50.86	50.45	50.84	35,552	+0.49(+0.98%)
Mar 14, 2012	50.35	50.72	50.23	50.34	16,769	-0.19(-0.38%)
Mar 13, 2012	50.06	50.55	50.06	50.53	7,901	+0.69(+1.39%)
Mar 12, 2012	49.84	49.84	49.63	49.84	4,087	-0.13(-0.27%)
Mar 09, 2012	50.14	50.27	49.98	49.98	12,142	+0.01(+0.03%)
Mar 08, 2012	49.85	49.96	49.83	49.96	52,714	+0.68(+1.38%)
Mar 07, 2012	49.00	49.34	49.00	49.28	12,598	+0.35(+0.71%)
Mar 06, 2012	49.71	49.71	48.82	48.93	10,589	-1.17(-2.33%)
Mar 05, 2012	50.08	50.69	49.85	50.10	15,681	-0.59(-1.16%)
Mar 02, 2012	50.59	50.69	50.49	50.69	15,573	+0.07(+0.13%)
Mar 01, 2012	50.53	50.78	50.46	50.62	12,582	+0.26(+0.52%)
Feb 29, 2012	50.50	50.66	50.29	50.36	11,291	+0.28(+0.55%)
Feb 28, 2012	50.36	50.36	49.82	50.08	25,297	+0.47(+0.95%)
Feb 27, 2012	49.85	50.36	49.44	49.61	866,077	-0.33(-0.66%)
Feb 24, 2012	50.06	50.06	49.92	49.94	4,731	+0.28(+0.56%)
Feb 23, 2012	49.77	49.77	49.66	49.66	1,623	+0.08(+0.16%)
Feb 22, 2012	49.54	49.60	49.44	49.58	1,741	+0.25(+0.51%)
Feb 21, 2012	49.49	49.54	49.33	49.33	9,252	-0.06(-0.13%)
Feb 17, 2012	49.90	49.90	49.40	49.40	21,893	-0.03(-0.05%)
Feb 16, 2012	48.59	49.72	48.59	49.42	17,971	+0.80(+1.64%)
Feb 15, 2012	48.69	48.90	48.36	48.62	4,650	+0.15(+0.31%)
Feb 14, 2012	48.61	48.61	48.10	48.47	22,516	-0.41(-0.84%)
Feb 13, 2012	48.83	48.93	48.81	48.88	4,012	+0.75(+1.56%)
Feb 10, 2012	48.18	48.18	48.05	48.13	4,538	-0.93(-1.90%)
Feb 09, 2012	48.77	49.20	48.77	49.07	9,306	-0.03(-0.05%)
Feb 08, 2012	49.19	49.24	49.00	49.09	1,605	+0.23(+0.47%)
Feb 07, 2012	48.66	48.86	48.66	48.86	6,891	+0.13(+0.27%)
Feb 06, 2012	48.61	48.73	48.61	48.73	2,158	-0.36(-0.73%)
Feb 03, 2012	49.45	49.45	48.45	49.09	20,330	+0.45(+0.93%)
Feb 02, 2012	48.75	48.75	48.58	48.63	5,015	+0.11(+0.22%)
Feb 01, 2012	48.02	48.55	48.02	48.52	17,367	+0.94(+1.98%)
Jan 31, 2012	47.88	47.88	46.97	47.58	4,420	+0.31(+0.66%)
Jan 30, 2012	47.01	47.29	47.01	47.27	3,466	-0.52(-1.08%)
Jan 27, 2012	47.89	47.89	47.77	47.79	908	+0.35(+0.73%)
Jan 26, 2012	48.12	48.12	47.44	47.44	3,426	-0.24(-0.51%)
Jan 25, 2012	47.30	47.68	47.30	47.68	799	+0.17(+0.35%)
Jan 24, 2012	47.01	47.51	47.01	47.51	4,620	+0.08(+0.16%)
Jan 23, 2012	47.76	47.76	47.22	47.44	3,377	+0.30(+0.64%)
Jan 20, 2012	46.90	47.15	46.82	47.14	2,483	-0.03(-0.06%)
Jan 19, 2012	46.90	47.16	46.90	47.16	172,033	+0.26(+0.55%)
Jan 18, 2012	46.23	46.91	46.18	46.90	49,919	+1.08(+2.36%)
Jan 17, 2012	46.25	46.25	45.80	45.83	3,452	+0.20(+0.44%)
Jan 13, 2012	45.50	45.70	45.38	45.62	10,128	-0.28(-0.60%)
Jan 12, 2012	46.28	46.28	45.82	45.90	3,172	+0.06(+0.13%)
Jan 11, 2012	46.49	46.49	45.65	45.84	7,800	-0.09(-0.19%)
Jan 10, 2012	46.03	46.03	45.89	45.93	4,753	+0.82(+1.82%)
Jan 09, 2012	45.02	45.11	44.94	45.11	10,561	+0.31(+0.70%)
Jan 06, 2012	45.56	45.56	44.68	44.80	19,322	-0.42(-0.93%)
Jan 05, 2012	44.95	45.22	44.95	45.22	1,341	+0.14(+0.30%)
Jan 04, 2012	45.10	45.10	45.08	45.08	1,123	+0.49(+1.10%)
Dec 30, 2011	44.62	44.73	44.59	44.59	2,825	-0.02(-0.04%)
Dec 29, 2011	44.47	44.66	44.47	44.61	40,303	+0.55(+1.26%)
Dec 28, 2011	44.25	44.32	43.81	44.05	18,525	-0.80(-1.79%)
Dec 27, 2011	44.86	44.91	44.80	44.86	4,823	-0.27(-0.59%)
Dec 23, 2011	44.88	45.12	44.83	45.12	10,815	+0.62(+1.40%)
Dec 21, 2011	44.15	44.52	44.15	44.50	17,243	+0.08(+0.18%)
Dec 20, 2011	44.35	44.50	44.32	44.42	8,426	+0.61(+1.38%)
Dec 19, 2011	44.19	44.19	43.77	43.82	13,732	-0.62(-1.40%)
Dec 16, 2011	44.47	44.47	44.40	44.44	9,152	+0.38(+0.87%)
Dec 15, 2011	44.56	44.56	44.06	44.06	5,587	-0.04(-0.08%)
Dec 14, 2011	44.15	45.21	43.77	44.09	184,517	-0.41(-0.92%)
Dec 13, 2011	44.82	44.82	44.50	44.50	3,438	+0.22(+0.50%)
Dec 12, 2011	44.70	44.73	44.07	44.28	8,291	-1.36(-2.98%)
Dec 09, 2011	45.37	45.69	45.37	45.64	2,966	+0.89(+1.99%)
Dec 08, 2011	45.33	45.45	44.72	44.75	61,321	-1.26(-2.73%)
Dec 07, 2011	45.72	46.01	45.72	46.01	1,685	+0.18(+0.39%)
Dec 06, 2011	45.84	45.99	45.64	45.83	5,423	-0.19(-0.41%)
Dec 05, 2011	46.35	46.40	46.01	46.01	1,217	+0.06(+0.14%)
Dec 02, 2011	45.94	45.95	45.94	45.95	1,213	-0.35(-0.75%)
Dec 01, 2011	46.14	46.54	46.08	46.30	3,813	-0.08(-0.17%)
Nov 30, 2011	46.08	46.38	46.08	46.38	1,516	+2.26(+5.12%)
Nov 29, 2011	45.50	45.50	44.12	44.12	9,229	-0.26(-0.58%)
Nov 28, 2011	44.36	44.38	44.34	44.38	15,392	+1.07(+2.47%)
Nov 25, 2011	43.38	43.38	43.26	43.31	15,365	+0.35(+0.81%)
Nov 23, 2011	43.22	43.22	42.96	42.96	1,348	-0.96(-2.19%)
Nov 22, 2011	44.20	44.20	43.92	43.92	1,460	+0.18(+0.41%)
Nov 21, 2011	43.40	43.84	43.40	43.75	2,834	-1.02(-2.29%)
Nov 18, 2011	44.81	44.96	44.77	44.77	9,028	+0.29(+0.66%)
Nov 17, 2011	45.23	45.23	44.47	44.47	2,292	-1.45(-3.16%)
Nov 16, 2011	45.93	45.93	45.93	45.93	3,595	+0.14(+0.31%)
Nov 14, 2011	46.23	45.78	45.78	45.78	1,460	-0.71(-1.52%)
Nov 11, 2011	45.96	46.50	45.85	46.49	222,767	+1.01(+2.22%)
Nov 10, 2011	45.21	45.48	45.18	45.48	87,041	-1.55(-3.29%)
Nov 08, 2011	46.62	47.03	47.03	47.03	17,302	+0.84(+1.81%)
Nov 07, 2011	46.19	46.19	46.19	46.19	112	+0.41(+0.89%)
Nov 04, 2011	45.84	45.84	45.59	45.78	561	-0.48(-1.04%)
Nov 03, 2011	46.33	46.33	46.16	46.26	2,630	+1.46(+3.26%)
Nov 01, 2011	44.95	44.80	44.80	44.80	6,741	-2.31(-4.90%)
Oct 31, 2011	46.28	47.22	46.28	47.11	449	-0.15(-0.32%)
Oct 28, 2011	47.18	47.26	47.15	47.26	2,458	+0.04(+0.09%)
Oct 27, 2011	46.73	47.46	46.73	47.22	1,530	+1.82(+4.00%)
Oct 26, 2011	45.35	45.45	45.35	45.40	337	+0.18(+0.39%)
Oct 25, 2011	45.15	45.30	45.15	45.22	3,157	+1.21(+2.75%)
Oct 21, 2011	43.85	44.01	44.01	44.01	2,471	+0.73(+1.69%)