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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	54.80	55.19	54.80	54.98	848,306	+0.64(+1.18%)
Oct 30, 2018	53.98	54.34	53.80	54.34	304,514	+0.81(+1.50%)
Oct 29, 2018	54.32	54.49	53.10	53.53	544,622	-0.59(-1.08%)
Oct 26, 2018	53.89	54.50	53.66	54.12	687,300	-0.46(-0.84%)
Oct 25, 2018	54.31	54.93	54.25	54.58	678,760	+0.77(+1.43%)
Oct 24, 2018	54.92	54.92	53.81	53.81	509,240	-1.24(-2.25%)
Oct 23, 2018	54.61	55.25	54.40	55.05	1,053,016	-0.61(-1.10%)
Oct 22, 2018	55.81	55.98	55.51	55.66	621,640	+0.41(+0.74%)
Oct 19, 2018	55.61	55.73	55.15	55.25	307,000	+0.47(+0.86%)
Oct 18, 2018	55.50	55.72	54.73	54.78	2,193,517	-1.18(-2.11%)
Oct 17, 2018	56.10	56.12	55.71	55.96	679,461	-0.35(-0.62%)
Oct 16, 2018	55.94	56.39	55.77	56.31	394,921	+0.92(+1.66%)
Oct 15, 2018	55.37	55.72	55.34	55.39	862,585	-0.29(-0.52%)
Oct 12, 2018	55.94	56.00	55.28	55.68	3,706,700	+0.65(+1.18%)
Oct 11, 2018	55.08	55.58	54.56	55.03	1,011,512	-0.35(-0.63%)
Oct 10, 2018	56.48	56.48	55.38	55.38	703,585	-1.22(-2.16%)
Oct 09, 2018	56.51	56.78	56.31	56.60	362,961	-0.20(-0.35%)
Oct 08, 2018	56.43	56.85	56.34	56.80	326,043	+0.01(+0.02%)
Oct 05, 2018	57.16	57.16	56.49	56.79	422,800	-0.28(-0.49%)
Oct 04, 2018	57.70	57.70	56.92	57.07	455,123	-0.97(-1.67%)
Oct 03, 2018	58.66	58.66	57.97	58.04	261,170	-0.60(-1.02%)
Oct 02, 2018	58.66	58.81	58.43	58.64	702,205	-0.67(-1.13%)
Oct 01, 2018	59.49	59.49	59.19	59.31	339,522	+0.01(+0.02%)
Sep 28, 2018	59.13	59.47	59.13	59.30	253,600	+0.08(+0.14%)
Sep 27, 2018	58.98	59.35	58.98	59.22	375,577	+0.32(+0.54%)
Sep 26, 2018	58.87	59.34	58.82	58.90	332,770	-0.04(-0.07%)
Sep 25, 2018	58.82	59.01	58.82	58.94	568,728	+0.21(+0.36%)
Sep 24, 2018	58.80	58.84	58.60	58.73	350,726	-0.47(-0.79%)
Sep 21, 2018	59.23	59.27	59.10	59.20	330,300	+0.12(+0.20%)
Sep 20, 2018	58.96	59.12	58.80	59.08	634,699	+0.37(+0.63%)
Sep 19, 2018	58.49	58.77	58.40	58.71	579,921	+0.52(+0.89%)
Sep 18, 2018	58.07	58.26	57.93	58.19	331,504	+0.45(+0.78%)
Sep 17, 2018	57.75	57.95	57.66	57.74	210,410	-0.38(-0.65%)
Sep 14, 2018	58.36	58.39	57.94	58.12	381,300	-0.18(-0.31%)
Sep 13, 2018	58.37	58.51	58.09	58.30	647,764	+0.50(+0.87%)
Sep 12, 2018	57.28	58.01	57.15	57.80	1,695,828	+0.26(+0.45%)
Sep 11, 2018	57.10	57.56	57.03	57.54	377,760	-0.02(-0.03%)
Sep 10, 2018	57.87	58.03	57.51	57.56	365,826	-0.32(-0.56%)
Sep 07, 2018	57.90	58.12	57.72	57.88	1,691,400	-0.04(-0.06%)
Sep 06, 2018	58.12	58.15	57.73	57.92	1,449,272	-0.05(-0.09%)
Sep 05, 2018	57.78	58.08	57.72	57.97	1,600,693	-0.49(-0.84%)
Sep 04, 2018	58.55	58.61	58.34	58.46	960,919	-0.71(-1.20%)
Aug 31, 2018		59.17	59.17	59.17	0	+0.25(+0.42%)
Aug 30, 2018	59.32	59.32	58.75	58.92	201,219	-0.98(-1.64%)
Aug 29, 2018	59.71	59.90	59.50	59.90	292,921	+0.10(+0.17%)
Aug 28, 2018	59.89	59.99	59.65	59.80	327,317	+0.05(+0.08%)
Aug 27, 2018	59.65	59.96	59.50	59.75	259,900	+0.55(+0.93%)
Aug 24, 2018	59.11	59.32	58.96	59.20	412,000	+0.55(+0.94%)
Aug 23, 2018	59.00	59.04	58.59	58.65	449,141	-0.32(-0.54%)
Aug 22, 2018	58.89	59.11	58.83	58.97	608,901	+0.18(+0.31%)
Aug 21, 2018	58.69	58.95	58.64	58.79	388,741	+0.57(+0.98%)
Aug 20, 2018	58.15	58.25	58.01	58.22	778,170	+0.12(+0.21%)
Aug 17, 2018	57.58	58.23	57.42	58.10	834,400	+0.42(+0.73%)
Aug 16, 2018	57.59	57.91	57.59	57.68	771,888	+0.54(+0.95%)
Aug 15, 2018	57.16	57.30	56.75	57.14	394,449	-1.15(-1.97%)
Aug 14, 2018	58.18	58.40	58.10	58.29	946,642	+0.27(+0.47%)
Aug 13, 2018	58.38	58.45	57.91	58.02	799,237	-0.80(-1.36%)
Aug 10, 2018	58.58	58.88	58.56	58.82	644,500	-0.64(-1.08%)
Aug 09, 2018	59.60	59.71	59.46	59.46	466,698	-0.05(-0.08%)
Aug 08, 2018	59.35	59.55	59.17	59.51	526,143	+0.14(+0.24%)
Aug 07, 2018	59.37	59.51	59.33	59.37	184,295	+0.40(+0.68%)
Aug 06, 2018	58.88	59.04	58.80	58.97	186,503	-0.26(-0.44%)
Aug 03, 2018	59.07	59.31	59.02	59.23	435,400	+0.24(+0.41%)
Aug 02, 2018	58.79	59.13	58.55	58.99	232,501	-0.52(-0.88%)