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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.06	51.26	50.34	50.58	788,689	-0.57(-1.11%)
Apr 29, 2020	50.74	51.21	50.62	51.15	497,267	+0.98(+1.95%)
Apr 28, 2020	50.57	50.78	50.13	50.17	503,182	+0.06(+0.12%)
Apr 27, 2020	49.76	50.17	49.72	50.11	530,736	+0.93(+1.89%)
Apr 24, 2020	49.18	49.25	48.83	49.18	702,100	+0.04(+0.08%)
Apr 23, 2020	49.39	49.84	49.09	49.14	571,393	+0.06(+0.12%)
Apr 22, 2020	49.15	49.29	49.01	49.08	874,386	+1.03(+2.14%)
Apr 21, 2020	48.02	48.40	48.00	48.05	1,032,441	-0.95(-1.94%)
Apr 20, 2020	48.92	49.53	48.92	49.00	552,457	-0.41(-0.82%)
Apr 17, 2020	49.43	49.84	49.14	49.41	602,600	+0.69(+1.41%)
Apr 16, 2020	48.89	49.17	48.50	48.72	928,843	-0.20(-0.41%)
Apr 15, 2020	48.77	49.11	48.73	48.92	1,076,524	-0.76(-1.53%)
Apr 14, 2020	49.61	49.93	49.49	49.68	883,428	+0.91(+1.86%)
Apr 13, 2020	48.52	48.92	48.45	48.77	1,283,524	+0.04(+0.08%)
Apr 09, 2020	49.05	49.45	48.66	48.73	857,200	+0.13(+0.28%)
Apr 08, 2020	48.25	48.72	48.20	48.60	972,130	+0.32(+0.66%)
Apr 07, 2020	49.34	49.34	48.12	48.28	893,158	+0.40(+0.84%)
Apr 06, 2020	47.24	47.93	47.24	47.88	921,350	+1.63(+3.52%)
Apr 03, 2020	46.31	46.66	45.80	46.25	1,216,000	-0.21(-0.45%)
Apr 02, 2020	45.74	46.71	45.74	46.46	1,452,011	+1.31(+2.90%)
Apr 01, 2020	45.59	45.88	45.12	45.15	1,352,521	-1.77(-3.77%)
Mar 31, 2020	46.50	47.33	46.50	46.92	1,261,424	+0.53(+1.14%)
Mar 30, 2020	45.81	46.44	45.71	46.39	1,159,318	+0.58(+1.27%)
Mar 27, 2020	45.97	46.41	45.61	45.81	1,060,500	-2.07(-4.32%)
Mar 26, 2020	46.65	47.97	46.55	47.88	1,503,224	+1.65(+3.57%)
Mar 25, 2020	45.63	46.65	45.32	46.23	1,398,447	+1.29(+2.87%)
Mar 24, 2020	44.62	45.08	44.46	44.94	1,529,437	+2.35(+5.52%)
Mar 23, 2020	43.16	43.42	42.10	42.59	1,602,751	-0.85(-1.96%)
Mar 20, 2020	44.99	45.27	43.44	43.44	1,535,500	+0.51(+1.19%)
Mar 19, 2020	43.09	43.55	42.46	42.93	1,418,134	-0.45(-1.04%)
Mar 18, 2020	43.10	44.54	42.51	43.38	2,420,545	-2.52(-5.49%)
Mar 17, 2020	44.75	46.03	44.13	45.90	2,355,197	+1.99(+4.53%)
Mar 16, 2020	42.55	45.51	42.50	43.91	1,674,941	-4.61(-9.50%)
Mar 13, 2020	49.20	49.45	46.77	48.52	2,870,400	+2.45(+5.32%)
Mar 12, 2020	47.02	47.74	45.51	46.07	2,560,144	-4.85(-9.52%)
Mar 11, 2020	51.46	51.61	50.67	50.92	700,797	-1.48(-2.82%)
Mar 10, 2020	52.15	52.48	51.41	52.40	996,736	+1.53(+3.01%)
Mar 09, 2020	50.15	51.14	50.07	50.87	1,955,043	-2.76(-5.15%)
Mar 06, 2020	53.28	53.63	52.96	53.63	1,074,700	-0.45(-0.83%)
Mar 05, 2020	54.51	54.70	53.92	54.08	973,845	-0.65(-1.19%)
Mar 04, 2020	54.59	54.87	54.37	54.73	1,895,039	+0.72(+1.33%)
Mar 03, 2020	53.98	54.77	53.79	54.01	828,911	+0.20(+0.37%)
Mar 02, 2020	53.06	53.87	53.02	53.81	1,366,058	+0.45(+0.84%)
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%)