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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	54.64	54.64	54.35	54.56	395,052	-0.32(-0.58%)
May 30, 2023	54.90	55.04	54.76	54.88	404,010	-0.20(-0.36%)
May 26, 2023	54.86	55.12	54.84	55.08	341,834	+0.60(+1.10%)
May 25, 2023	54.68	54.68	54.41	54.48	754,771	-0.20(-0.37%)
May 24, 2023	54.98	54.98	54.68	54.68	306,775	-0.35(-0.64%)
May 23, 2023	55.15	55.32	55.02	55.03	452,188	-0.67(-1.20%)
May 22, 2023	55.72	55.79	55.47	55.70	188,434	+0.13(+0.23%)
May 19, 2023	55.52	55.65	55.49	55.57	521,434	+0.15(+0.27%)
May 18, 2023	55.35	55.43	55.25	55.42	280,747	-0.10(-0.18%)
May 17, 2023	55.32	55.53	55.32	55.52	240,309	+0.08(+0.14%)
May 16, 2023	55.39	55.54	55.38	55.44	872,236	-0.39(-0.70%)
May 15, 2023	55.60	55.83	55.49	55.83	308,940	+0.42(+0.76%)
May 12, 2023	55.55	55.57	55.34	55.41	281,713	-0.47(-0.84%)
May 11, 2023	55.88	55.88	55.65	55.88	562,992	-0.33(-0.59%)
May 10, 2023	56.13	56.26	56.01	56.21	476,969	-0.08(-0.14%)
May 09, 2023	56.12	56.34	56.12	56.29	219,814	-0.24(-0.42%)
May 08, 2023	56.60	56.60	56.47	56.53	347,251	+0.26(+0.46%)
May 05, 2023	56.06	56.34	55.66	56.27	252,935	+0.32(+0.57%)
May 04, 2023	55.97	56.02	55.72	55.95	394,296	+0.69(+1.25%)
May 03, 2023	55.35	55.66	55.25	55.26	660,228	-0.09(-0.16%)
May 02, 2023	55.39	55.42	55.21	55.35	275,678	-0.19(-0.34%)
May 01, 2023	55.58	55.90	55.48	55.54	387,646	-0.18(-0.32%)
Apr 28, 2023	55.58	55.90	55.50	55.72	584,792	+0.23(+0.41%)
Apr 27, 2023	55.31	55.56	54.58	55.49	267,824	+0.46(+0.84%)
Apr 26, 2023	55.26	55.28	54.99	55.03	396,132	+0.23(+0.42%)
Apr 25, 2023	54.92	54.99	54.76	54.80	308,466	-0.38(-0.69%)
Apr 24, 2023	55.04	55.20	54.88	55.18	443,536	+0.10(+0.18%)
Apr 21, 2023	55.03	55.09	54.88	55.08	371,002	-0.23(-0.42%)
Apr 20, 2023	55.35	55.48	55.18	55.31	367,772	+0.01(+0.02%)
Apr 19, 2023	55.17	55.35	55.17	55.30	266,671	-0.31(-0.56%)
Apr 18, 2023	55.69	55.71	54.97	55.61	315,111	+0.06(+0.11%)
Apr 17, 2023	55.53	55.57	55.35	55.55	417,096	+0.22(+0.40%)
Apr 14, 2023	55.46	55.58	55.21	55.33	672,576	-0.34(-0.61%)
Apr 13, 2023	55.46	55.75	55.46	55.67	341,652	+0.48(+0.87%)
Apr 12, 2023	55.50	55.51	55.15	55.19	450,331	+0.12(+0.22%)
Apr 11, 2023	55.07	55.23	55.03	55.07	941,653	+0.23(+0.42%)
Apr 10, 2023	54.56	54.86	54.56	54.84	216,324	+0.01(+0.02%)
Apr 06, 2023	54.64	54.97	54.62	54.83	322,169	+0.06(+0.11%)
Apr 05, 2023	54.92	54.98	54.64	54.77	636,077	-0.17(-0.31%)
Apr 04, 2023	54.78	55.00	54.78	54.94	562,917	+0.18(+0.33%)
Apr 03, 2023	54.57	54.83	54.57	54.76	394,363	+0.19(+0.35%)
Mar 31, 2023	54.52	54.68	54.44	54.57	309,899	+0.00(+0.00%)
Mar 30, 2023	54.55	54.74	54.40	54.57	329,694	+0.19(+0.35%)
Mar 29, 2023	54.25	54.48	54.20	54.38	387,433	+0.10(+0.18%)
Mar 28, 2023	54.26	54.36	54.16	54.28	314,834	+0.15(+0.28%)
Mar 27, 2023	54.01	54.13	53.91	54.13	410,298	+0.03(+0.06%)
Mar 24, 2023	53.81	54.10	53.80	54.10	463,780	-0.09(-0.17%)
Mar 23, 2023	54.24	54.53	54.02	54.19	523,339	+0.48(+0.89%)
Mar 22, 2023	53.50	54.22	53.50	53.71	551,442	+0.23(+0.43%)
Mar 21, 2023	53.47	53.54	53.26	53.48	572,183	+0.24(+0.45%)
Mar 20, 2023	53.03	53.27	53.03	53.24	761,824	+0.39(+0.74%)
Mar 17, 2023	52.89	53.37	52.82	52.85	421,890	-0.09(-0.17%)
Mar 16, 2023	52.50	52.97	52.31	52.94	711,210	+0.57(+1.09%)
Mar 15, 2023	52.00	52.42	51.50	52.37	1,157,391	-0.48(-0.91%)
Mar 14, 2023	52.65	52.96	52.65	52.85	670,328	-0.21(-0.40%)
Mar 13, 2023	52.68	53.25	52.68	53.06	855,185	+0.07(+0.13%)
Mar 10, 2023	53.04	53.29	52.94	52.99	445,475	-0.03(-0.06%)
Mar 09, 2023	53.29	53.48	52.96	53.02	501,222	-0.59(-1.10%)
Mar 08, 2023	53.46	53.70	53.46	53.61	533,649	+0.20(+0.37%)
Mar 07, 2023	53.83	54.00	53.34	53.41	860,483	-0.59(-1.08%)
Mar 06, 2023	53.97	54.22	53.71	54.00	406,841	-0.06(-0.11%)
Mar 03, 2023	53.73	54.11	53.48	54.06	952,462	+0.37(+0.69%)
Mar 02, 2023	53.29	53.72	53.04	53.69	538,973	+0.25(+0.47%)