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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	43.49	43.61	43.26	43.35	10,654	+0.23(+0.53%)
Apr 27, 2012	43.42	43.51	43.12	43.12	6,914	-0.23(-0.53%)
Apr 26, 2012	42.99	43.37	42.99	43.35	29,306	+0.26(+0.60%)
Apr 25, 2012	43.06	43.10	42.87	43.09	34,260	+0.33(+0.77%)
Apr 24, 2012	42.75	42.91	42.75	42.76	49,509	+0.35(+0.83%)
Apr 23, 2012	42.85	42.85	42.11	42.41	147,419	-0.66(-1.53%)
Apr 20, 2012	42.79	47.14	42.79	43.07	159,865	+0.71(+1.67%)
Apr 19, 2012	42.94	42.94	42.27	42.36	71,565	-0.30(-0.71%)
Apr 18, 2012	42.53	42.76	42.53	42.66	23,466	-0.11(-0.25%)
Apr 17, 2012	42.62	43.11	42.62	42.77	53,576	+0.24(+0.57%)
Apr 16, 2012	42.35	42.53	42.24	42.53	8,592	+0.07(+0.17%)
Apr 13, 2012	42.91	42.91	42.27	42.46	9,055	-0.67(-1.55%)
Apr 12, 2012	42.75	43.22	42.75	43.13	49,806	+0.85(+2.00%)
Apr 11, 2012	42.54	42.54	42.20	42.28	22,117	+0.46(+1.11%)
Apr 10, 2012	42.53	42.53	41.67	41.82	49,323	-0.53(-1.25%)
Apr 09, 2012	42.65	42.65	42.23	42.35	23,561	-0.74(-1.73%)
Apr 05, 2012	43.17	43.17	42.94	43.09	21,153	+0.31(+0.72%)
Apr 04, 2012	42.72	42.82	42.52	42.78	19,828	-0.57(-1.31%)
Apr 03, 2012	43.82	43.82	43.30	43.35	25,634	-0.27(-0.61%)
Apr 02, 2012	43.08	43.81	43.08	43.61	10,867	+0.51(+1.18%)
Mar 30, 2012	42.86	43.23	42.79	43.10	23,362	+0.82(+1.95%)
Mar 29, 2012	42.13	42.29	42.12	42.28	15,500	-0.18(-0.41%)
Mar 28, 2012	42.88	42.88	42.42	42.46	25,806	-0.56(-1.31%)
Mar 27, 2012	43.03	43.14	42.94	43.02	33,878	-0.05(-0.13%)
Mar 26, 2012	42.99	43.10	42.87	43.08	5,598	+0.39(+0.91%)
Mar 23, 2012	42.68	42.78	42.49	42.69	10,915	+0.21(+0.49%)
Mar 22, 2012	42.59	42.59	42.37	42.48	29,390	-0.47(-1.09%)
Mar 21, 2012	42.70	43.04	42.65	42.94	91,607	+0.15(+0.35%)
Mar 20, 2012	43.03	43.03	42.67	42.80	22,034	-0.65(-1.50%)
Mar 19, 2012	43.07	43.49	43.07	43.45	16,487	+0.18(+0.41%)
Mar 16, 2012	43.57	43.58	43.27	43.27	203,579	-0.23(-0.53%)
Mar 15, 2012	43.17	43.52	43.17	43.50	41,549	+0.42(+0.98%)
Mar 14, 2012	43.08	43.40	42.98	43.07	19,597	-0.16(-0.38%)
Mar 13, 2012	42.83	43.25	42.83	43.24	9,234	+0.59(+1.39%)
Mar 12, 2012	42.65	42.65	42.46	42.65	4,776	-0.11(-0.27%)
Mar 09, 2012	42.91	43.02	42.76	42.76	14,190	+0.01(+0.03%)
Mar 08, 2012	42.66	42.75	42.64	42.75	61,607	+0.58(+1.38%)
Mar 07, 2012	41.92	42.22	41.92	42.17	14,723	+0.30(+0.71%)
Mar 06, 2012	42.53	42.53	41.77	41.87	12,375	-1.00(-2.33%)
Mar 05, 2012	42.85	43.37	42.66	42.87	18,326	-0.50(-1.16%)
Mar 02, 2012	43.29	43.37	43.20	43.37	18,200	+0.06(+0.13%)
Mar 01, 2012	43.23	43.45	43.17	43.31	14,705	+0.22(+0.52%)
Feb 29, 2012	43.21	43.35	43.03	43.09	13,196	+0.24(+0.55%)
Feb 28, 2012	43.09	43.09	42.63	42.85	29,565	+0.40(+0.95%)
Feb 27, 2012	42.66	43.09	42.30	42.45	1,012,173	-0.28(-0.66%)
Feb 24, 2012	42.83	42.83	42.72	42.73	5,529	+0.24(+0.56%)
Feb 23, 2012	42.59	42.59	42.50	42.50	1,897	+0.07(+0.16%)
Feb 22, 2012	42.39	42.44	42.30	42.43	2,035	+0.21(+0.51%)
Feb 21, 2012	42.34	42.39	42.21	42.21	10,813	-0.05(-0.13%)
Feb 17, 2012	42.69	42.69	42.27	42.27	25,586	-0.02(-0.05%)
Feb 16, 2012	41.57	42.54	41.57	42.29	21,002	+0.68(+1.64%)
Feb 15, 2012	41.66	41.84	41.38	41.61	5,434	+0.13(+0.31%)
Feb 14, 2012	41.60	41.60	41.16	41.47	26,314	-0.35(-0.84%)
Feb 13, 2012	41.78	41.86	41.76	41.83	4,689	+0.64(+1.56%)
Feb 10, 2012	41.22	41.22	41.12	41.19	5,303	-0.80(-1.90%)
Feb 09, 2012	41.73	42.10	41.73	41.99	10,876	-0.02(-0.05%)
Feb 08, 2012	42.09	42.13	41.92	42.01	1,876	+0.20(+0.47%)
Feb 07, 2012	41.63	41.81	41.63	41.81	8,054	+0.11(+0.27%)
Feb 06, 2012	41.60	41.70	41.60	41.70	2,522	-0.30(-0.73%)
Feb 03, 2012	42.31	42.31	41.46	42.00	23,760	+0.39(+0.93%)
Feb 02, 2012	41.71	41.71	41.57	41.61	5,861	+0.09(+0.22%)