USA Multifactor Smallcap Ishares Edge MSCI ETF (NY: SMLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	37.05	37.20	36.76	36.76	24,621	-0.01(-0.03%)
Oct 30, 2018	36.22	36.77	36.22	36.77	33,017	+0.73(+2.03%)
Oct 29, 2018	36.52	36.85	35.68	36.04	79,068	+0.05(+0.13%)
Oct 26, 2018	35.89	36.44	35.67	35.99	32,283	-0.38(-1.04%)
Oct 25, 2018	36.04	36.51	36.02	36.37	21,191	+0.65(+1.81%)
Oct 24, 2018	36.94	36.94	35.68	35.72	25,971	-1.17(-3.16%)
Oct 23, 2018	36.73	37.09	36.21	36.89	40,966	-0.26(-0.70%)
Oct 22, 2018	37.26	37.30	36.97	37.15	27,604	+0.08(+0.23%)
Oct 19, 2018	37.59	37.61	37.00	37.06	20,946	-0.31(-0.82%)
Oct 18, 2018	37.80	37.93	37.31	37.37	19,047	-0.76(-1.99%)
Oct 17, 2018	38.01	38.13	37.77	38.13	39,119	+0.00(+0.00%)
Oct 16, 2018	37.36	38.21	37.22	38.13	33,405	+0.83(+2.21%)
Oct 15, 2018	36.94	37.32	36.85	37.30	14,712	+0.31(+0.85%)
Oct 12, 2018	37.54	37.54	36.70	36.99	26,345	+0.05(+0.13%)
Oct 11, 2018	37.55	37.81	36.94	36.94	57,836	-0.84(-2.23%)
Oct 10, 2018	38.58	38.58	37.79	37.79	32,109	-0.87(-2.25%)
Oct 09, 2018	38.75	38.97	38.66	38.66	17,603	-0.13(-0.33%)
Oct 08, 2018	38.84	38.94	38.52	38.79	31,205	-0.14(-0.36%)
Oct 05, 2018	39.32	39.32	38.67	38.93	25,805	-0.25(-0.64%)
Oct 04, 2018	39.51	39.62	39.07	39.18	52,177	-0.56(-1.40%)
Oct 03, 2018	39.84	39.90	39.42	39.73	122,374	+0.24(+0.61%)
Oct 02, 2018	39.84	39.84	39.42	39.49	43,604	-0.47(-1.18%)
Oct 01, 2018	40.58	40.58	39.81	39.96	21,615	-0.29(-0.71%)
Sep 28, 2018	40.26	40.45	40.18	40.25	18,247	+0.07(+0.17%)
Sep 27, 2018	40.20	40.42	40.18	40.18	10,011	-0.05(-0.13%)
Sep 26, 2018	40.57	40.57	40.16	40.23	39,280	-0.25(-0.61%)
Sep 25, 2018	40.53	40.56	40.44	40.48	13,527	-0.03(-0.08%)
Sep 24, 2018	40.62	40.65	40.36	40.51	27,349	-0.09(-0.22%)
Sep 21, 2018	40.74	40.91	40.58	40.60	57,361	-0.11(-0.26%)
Sep 20, 2018	40.44	40.80	40.44	40.71	16,292	+0.33(+0.81%)
Sep 19, 2018	40.55	40.76	40.33	40.38	31,597	-0.34(-0.84%)
Sep 18, 2018	40.74	40.84	40.64	40.72	26,025	+0.09(+0.23%)
Sep 17, 2018	41.04	41.04	40.60	40.63	15,492	-0.47(-1.15%)
Sep 14, 2018	41.05	41.12	40.89	41.10	19,914	+0.26(+0.63%)
Sep 13, 2018	41.24	41.24	40.80	40.84	24,285	-0.07(-0.18%)
Sep 12, 2018	40.97	40.97	40.65	40.91	39,711	-0.10(-0.25%)
Sep 11, 2018	41.02	41.11	40.88	41.02	15,538	-0.01(-0.02%)
Sep 10, 2018	41.04	41.17	40.97	41.02	17,942	+0.12(+0.29%)
Sep 07, 2018	41.18	41.22	40.88	40.90	33,334	-0.24(-0.57%)
Sep 06, 2018	41.45	41.45	41.07	41.14	30,654	-0.19(-0.46%)
Sep 05, 2018	41.54	41.54	41.00	41.33	15,596	+0.00(+0.00%)
Sep 04, 2018	41.35	41.44	41.11	41.33	16,722	-0.12(-0.29%)
Aug 31, 2018		41.45	41.45	41.45	0	+0.11(+0.27%)
Aug 30, 2018	41.21	41.51	41.19	41.34	12,799	-0.12(-0.29%)
Aug 29, 2018	41.38	41.52	41.23	41.46	45,893	+0.05(+0.11%)
Aug 28, 2018	41.32	41.49	41.24	41.41	29,010	+0.06(+0.16%)
Aug 27, 2018	41.23	41.61	41.23	41.35	27,460	+0.04(+0.09%)
Aug 24, 2018	41.25	41.33	41.16	41.31	26,083	+0.12(+0.29%)
Aug 23, 2018	41.45	41.45	41.11	41.19	111,305	-0.08(-0.19%)
Aug 22, 2018	41.15	41.37	41.15	41.27	15,857	+0.05(+0.13%)
Aug 21, 2018	40.97	41.31	40.97	41.21	19,138	+0.41(+1.01%)
Aug 20, 2018	40.65	40.87	40.60	40.80	33,451	+0.27(+0.66%)
Aug 17, 2018	40.35	40.57	40.21	40.53	24,892	+0.10(+0.25%)
Aug 16, 2018	40.36	40.55	40.28	40.43	24,500	+0.34(+0.84%)
Aug 15, 2018	40.47	40.47	39.95	40.10	22,365	-0.49(-1.21%)
Aug 14, 2018	40.18	40.61	40.18	40.59	10,836	+0.47(+1.16%)
Aug 13, 2018	40.27	40.37	39.96	40.12	32,280	-0.16(-0.39%)
Aug 10, 2018	40.22	40.52	40.16	40.28	14,935	-0.16(-0.39%)
Aug 09, 2018	40.58	40.58	40.39	40.43	28,838	+0.02(+0.05%)
Aug 08, 2018	40.68	40.68	40.15	40.41	18,429	-0.08(-0.21%)
Aug 07, 2018	40.55	40.65	40.46	40.50	21,026	+0.17(+0.42%)
Aug 06, 2018	40.29	40.40	40.10	40.33	17,287	+0.19(+0.48%)
Aug 03, 2018	40.41	40.41	39.91	40.14	23,810	-0.11(-0.28%)
Aug 02, 2018	39.82	40.25	39.63	40.25	290,000	+0.52(+1.30%)