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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	59.14	59.43	59.02	59.38	1,597,538	+0.40(+0.68%)
Jan 30, 2019	58.46	59.12	58.18	58.98	1,577,135	+0.69(+1.18%)
Jan 29, 2019	58.49	58.50	58.17	58.29	1,634,388	+0.02(+0.03%)
Jan 28, 2019	58.02	58.27	57.87	58.27	781,117	-0.26(-0.44%)
Jan 25, 2019	58.50	58.65	58.34	58.53	879,900	+0.40(+0.69%)
Jan 24, 2019	57.88	58.14	57.82	58.13	413,106	+0.30(+0.52%)
Jan 23, 2019	57.68	57.88	57.46	57.83	566,852	+0.51(+0.89%)
Jan 22, 2019	57.48	57.62	57.08	57.32	783,656	-0.69(-1.19%)
Jan 18, 2019	57.95	58.15	57.86	58.01	740,500	+0.22(+0.38%)
Jan 17, 2019	57.38	57.89	57.12	57.79	649,015	+0.23(+0.40%)
Jan 16, 2019	57.36	57.69	57.36	57.56	694,017	+0.35(+0.61%)
Jan 15, 2019	57.18	57.38	57.05	57.21	544,058	+0.22(+0.39%)
Jan 14, 2019	56.84	57.13	56.75	56.99	351,185	-0.22(-0.38%)
Jan 11, 2019	57.07	57.26	56.92	57.21	605,500	-0.13(-0.23%)
Jan 10, 2019	56.88	57.38	56.85	57.34	446,141	+0.38(+0.67%)
Jan 09, 2019	56.70	57.20	56.70	56.96	615,729	+0.38(+0.68%)
Jan 08, 2019	56.55	56.64	56.29	56.58	518,152	+0.09(+0.15%)
Jan 07, 2019	56.46	56.68	56.24	56.49	654,024	+0.10(+0.18%)
Jan 04, 2019	55.81	56.58	55.68	56.39	922,300	+1.28(+2.32%)
Jan 03, 2019	55.34	55.48	54.98	55.11	604,892	-0.64(-1.15%)
Jan 02, 2019	55.36	55.76	55.19	55.75	785,478	-0.12(-0.21%)
Dec 31, 2018	56.18	56.27	55.66	55.87	967,800	+0.03(+0.05%)
Dec 28, 2018	55.81	56.11	55.64	55.84	1,336,800	+0.23(+0.41%)
Dec 27, 2018	55.09	55.62	54.92	55.61	1,439,185	-0.07(-0.13%)
Dec 26, 2018	55.16	55.72	54.79	55.68	984,286	+0.76(+1.38%)
Dec 24, 2018	55.16	55.42	54.87	54.92	685,600	-0.18(-0.33%)
Dec 21, 2018	55.49	55.71	54.90	55.10	1,714,200	-0.58(-1.04%)
Dec 20, 2018	55.76	55.88	55.22	55.68	1,458,884	+0.30(+0.54%)
Dec 19, 2018	56.08	56.42	54.93	55.38	3,313,320	-0.31(-0.56%)
Dec 18, 2018	55.79	55.86	55.52	55.69	2,094,915	-0.62(-1.10%)
Dec 17, 2018	56.72	56.79	56.13	56.31	1,048,258	-0.36(-0.64%)
Dec 14, 2018	56.76	56.97	56.55	56.67	470,000	-0.58(-1.01%)
Dec 13, 2018	57.35	57.44	57.14	57.25	553,231	+0.16(+0.29%)
Dec 12, 2018	57.20	57.41	57.02	57.09	1,141,715	+0.52(+0.93%)
Dec 11, 2018	56.68	56.92	56.28	56.56	848,109	+0.39(+0.69%)
Dec 10, 2018	56.30	56.37	55.62	56.17	844,239	-0.37(-0.65%)
Dec 07, 2018	57.14	57.50	56.42	56.54	463,000	-0.92(-1.60%)
Dec 06, 2018	56.76	57.46	56.35	57.46	1,064,477	+0.11(+0.19%)
Dec 04, 2018	58.22	58.30	57.25	57.35	531,300	-0.49(-0.85%)
Dec 03, 2018	58.13	58.24	57.73	57.84	2,050,985	+0.48(+0.84%)
Nov 30, 2018	57.29	57.50	56.99	57.36	2,565,300	-0.02(-0.03%)
Nov 29, 2018	57.45	57.60	57.09	57.38	362,777	-0.31(-0.54%)
Nov 28, 2018	57.03	57.77	56.71	57.69	687,397	+1.00(+1.76%)
Nov 27, 2018	56.36	56.76	56.27	56.69	917,881	+0.13(+0.23%)
Nov 26, 2018	56.55	56.69	56.40	56.56	359,521	+0.66(+1.18%)
Nov 23, 2018	55.94	56.08	55.71	55.90	88,600	-0.22(-0.39%)
Nov 21, 2018		56.12	56.12	56.12	0	+0.61(+1.10%)
Nov 20, 2018	55.79	55.86	55.36	55.51	304,240	-0.78(-1.39%)
Nov 19, 2018	56.65	56.67	56.19	56.29	366,621	-0.56(-0.99%)
Nov 16, 2018	56.31	57.02	56.29	56.85	400,300	+0.23(+0.41%)
Nov 15, 2018	56.01	56.84	55.85	56.62	429,753	+0.82(+1.47%)
Nov 14, 2018	55.99	56.09	55.49	55.80	392,032	+0.19(+0.34%)
Nov 13, 2018	55.43	55.94	55.34	55.61	398,980	+0.65(+1.18%)
Nov 12, 2018	55.55	55.61	54.92	54.96	315,925	-0.69(-1.24%)
Nov 09, 2018	55.81	55.81	55.37	55.65	640,300	-0.64(-1.14%)
Nov 08, 2018	56.62	56.80	56.12	56.29	478,315	-0.80(-1.40%)
Nov 07, 2018	56.85	57.09	56.65	57.09	794,361	+0.78(+1.39%)
Nov 06, 2018	56.06	56.34	56.06	56.31	236,482	+0.12(+0.21%)
Nov 05, 2018	56.16	56.34	55.96	56.19	615,022	+0.10(+0.18%)
Nov 02, 2018	56.51	56.60	55.71	56.09	447,900	+0.04(+0.07%)