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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	52.89	52.94	52.73	52.91	548,669	+0.14(+0.26%)
Nov 29, 2023	52.83	52.96	52.73	52.77	446,182	-0.19(-0.37%)
Nov 28, 2023	52.74	53.02	52.73	52.97	295,303	+0.33(+0.63%)
Nov 27, 2023	52.60	52.66	52.54	52.64	328,808	-0.08(-0.15%)
Nov 24, 2023	52.56	52.76	52.56	52.72	191,201	-0.10(-0.18%)
Nov 22, 2023	52.80	52.91	52.73	52.81	360,704	-0.20(-0.38%)
Nov 21, 2023	53.04	53.16	52.95	53.02	258,121	-0.07(-0.13%)
Nov 20, 2023	52.88	53.14	52.88	53.08	307,462	+0.41(+0.77%)
Nov 17, 2023	52.66	52.75	52.65	52.68	404,893	+0.08(+0.15%)
Nov 16, 2023	52.54	52.71	52.47	52.60	681,317	-0.11(-0.20%)
Nov 15, 2023	52.64	52.86	51.78	52.71	393,344	+0.13(+0.24%)
Nov 14, 2023	52.18	52.59	52.18	52.58	420,661	+0.93(+1.80%)
Nov 13, 2023	51.49	51.77	51.45	51.65	463,313	-0.02(-0.04%)
Nov 10, 2023	51.38	51.77	51.33	51.67	1,453,416	+0.30(+0.59%)
Nov 09, 2023	51.63	51.75	51.37	51.37	713,292	-0.39(-0.75%)
Nov 08, 2023	51.81	51.94	51.74	51.76	1,013,862	-0.13(-0.24%)
Nov 07, 2023	51.76	51.92	51.64	51.88	450,458	-0.10(-0.19%)
Nov 06, 2023	52.03	52.10	51.89	51.98	362,883	+0.22(+0.43%)
Nov 03, 2023	51.36	51.79	51.32	51.76	408,810	+0.64(+1.25%)
Nov 02, 2023	50.95	51.11	50.95	51.11	409,993	+0.49(+0.98%)
Nov 01, 2023	50.25	50.63	50.24	50.62	546,620	+0.45(+0.89%)
Oct 31, 2023	50.14	50.29	49.93	50.17	531,372	-0.04(-0.08%)
Oct 30, 2023	50.31	50.40	50.11	50.21	637,818	+0.48(+0.98%)
Oct 27, 2023	49.98	50.04	49.69	49.73	854,662	+0.04(+0.08%)
Oct 26, 2023	49.66	49.77	49.58	49.69	828,193	-0.23(-0.47%)
Oct 25, 2023	50.01	50.11	49.89	49.92	720,134	-0.24(-0.48%)
Oct 24, 2023	49.97	50.32	49.97	50.16	367,244	+0.25(+0.51%)
Oct 23, 2023	49.85	50.03	49.67	49.91	668,696	-0.17(-0.35%)
Oct 20, 2023	50.28	50.33	50.07	50.09	432,694	-0.53(-1.05%)
Oct 19, 2023	50.66	50.84	50.57	50.62	729,349	-0.24(-0.48%)
Oct 18, 2023	51.09	51.09	50.80	50.86	650,204	-0.61(-1.19%)
Oct 17, 2023	51.32	51.64	51.27	51.47	376,158	-0.02(-0.04%)
Oct 16, 2023	51.15	51.55	51.15	51.49	309,349	+0.25(+0.49%)
Oct 13, 2023	51.40	51.50	51.19	51.24	454,840	-0.24(-0.47%)
Oct 12, 2023	51.89	51.89	51.44	51.48	597,492	-0.36(-0.69%)
Oct 11, 2023	51.82	52.15	51.69	51.84	943,024	+0.14(+0.26%)
Oct 10, 2023	51.48	51.73	51.48	51.71	857,373	+0.37(+0.72%)
Oct 09, 2023	51.22	51.34	51.01	51.34	415,237	-0.48(-0.94%)
Oct 06, 2023	51.18	51.82	51.18	51.82	411,073	+0.61(+1.19%)
Oct 05, 2023	51.14	51.27	50.99	51.21	326,758	+0.20(+0.40%)
Oct 04, 2023	51.11	51.18	50.99	51.01	666,187	-0.19(-0.38%)
Oct 03, 2023	51.24	51.36	51.00	51.20	435,023	-0.45(-0.86%)
Oct 02, 2023	51.73	51.76	51.51	51.65	427,277	-0.11(-0.21%)
Sep 29, 2023	52.14	52.15	51.73	51.76	406,728	-0.06(-0.11%)
Sep 28, 2023	51.44	51.85	51.44	51.81	474,251	+0.01(+0.02%)
Sep 27, 2023	51.94	51.94	51.67	51.80	421,496	+0.15(+0.28%)
Sep 26, 2023	51.86	51.88	51.64	51.66	510,537	-0.41(-0.78%)
Sep 25, 2023	52.01	52.08	52.02	52.07	397,870	-0.17(-0.33%)
Sep 22, 2023	52.39	52.40	52.00	52.24	610,018	+0.42(+0.81%)
Sep 21, 2023	51.86	51.92	51.56	51.82	279,055	-0.49(-0.93%)
Sep 20, 2023	52.49	52.64	52.27	52.31	289,952	-0.13(-0.24%)
Sep 19, 2023	52.55	52.59	52.41	52.43	329,360	-0.18(-0.35%)
Sep 18, 2023	52.57	52.68	52.45	52.62	407,506	-0.11(-0.20%)
Sep 15, 2023	52.72	52.86	52.65	52.73	268,043	-0.14(-0.26%)
Sep 14, 2023	52.73	52.90	52.69	52.86	575,088	+0.28(+0.53%)
Sep 13, 2023	52.46	52.64	52.39	52.58	330,076	-0.07(-0.13%)
Sep 12, 2023	52.42	52.70	52.42	52.65	205,267	-0.26(-0.49%)
Sep 11, 2023	52.66	52.91	52.66	52.91	304,055	+0.53(+1.02%)
Sep 08, 2023	52.30	52.47	52.30	52.38	288,110	+0.03(+0.06%)
Sep 07, 2023	52.23	52.37	52.20	52.35	579,023	-0.18(-0.35%)
Sep 06, 2023	52.61	52.75	52.43	52.53	642,590	-0.01(-0.02%)
Sep 05, 2023	52.63	52.73	52.54	52.54	329,500	-0.38(-0.71%)