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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	28.03	28.21	27.95	28.21	1,418	+0.08(+0.30%)
Oct 28, 2016	28.24	28.24	28.13	28.13	879	-0.37(-1.31%)
Oct 25, 2016		28.50	28.50	28.50	0	-0.41(-1.40%)
Oct 24, 2016	28.89	28.91	28.82	28.91	2,112	+0.41(+1.42%)
Oct 21, 2016	28.38	28.50	28.34	28.50	1,596	-0.08(-0.27%)
Oct 20, 2016	28.68	28.68	28.49	28.58	3,877	-0.16(-0.56%)
Oct 19, 2016	28.46	28.87	28.40	28.74	3,387	+0.02(+0.07%)
Oct 18, 2016	28.48	28.72	28.48	28.72	1,367	+0.12(+0.41%)
Oct 17, 2016	28.58	28.60	28.58	28.60	327	-0.02(-0.06%)
Oct 14, 2016	28.72	28.72	28.60	28.62	1,888	+0.04(+0.13%)
Oct 13, 2016	28.66	28.66	28.58	28.58	521	-0.24(-0.82%)
Oct 12, 2016	28.82	28.82	28.82	28.82	319	-0.02(-0.09%)
Oct 11, 2016	28.77	28.85	28.77	28.85	436	-0.46(-1.58%)
Oct 10, 2016	29.34	29.34	29.26	29.31	2,152	+0.31(+1.06%)
Oct 07, 2016	29.08	29.08	28.89	29.00	943	+0.21(+0.74%)
Oct 04, 2016	29.11	29.11	28.79	28.79	254	-0.06(-0.21%)
Oct 03, 2016	28.97	28.97	28.84	28.85	1,124	-0.16(-0.57%)
Sep 30, 2016	28.82	29.06	28.82	29.01	884	-0.00(-0.02%)
Sep 29, 2016	29.02	29.02	29.02	29.02	23	+0.00(+0.00%)
Sep 28, 2016	29.00	29.02	29.00	29.02	425	+0.20(+0.71%)
Sep 27, 2016	28.81	28.81	28.81	28.81	403	+0.02(+0.06%)
Sep 26, 2016	28.84	28.88	28.70	28.79	1,434	-0.46(-1.57%)
Sep 23, 2016	29.18	29.27	29.12	29.25	1,068	-0.11(-0.39%)
Sep 22, 2016	29.28	29.37	29.14	29.37	1,912	+0.71(+2.49%)
Sep 21, 2016	28.65	28.65	28.65	28.65	123	+0.06(+0.22%)
Sep 20, 2016	28.79	28.79	28.55	28.59	1,226	-0.02(-0.06%)
Sep 19, 2016	28.79	28.79	28.61	28.61	891	+0.13(+0.45%)
Sep 16, 2016	28.39	28.48	28.39	28.48	385	+0.01(+0.02%)
Sep 15, 2016	28.48	28.48	28.48	28.48	308	+0.38(+1.35%)
Sep 14, 2016	27.98	28.11	27.90	28.10	8,388	-0.02(-0.08%)
Sep 13, 2016	28.69	28.69	28.01	28.12	3,318	-0.30(-1.06%)
Sep 09, 2016	28.53	28.53	28.42	28.42	3	-0.80(-2.74%)
Sep 08, 2016	29.22	29.22	29.22	29.22	455	+0.04(+0.12%)
Sep 07, 2016	29.23	29.23	29.13	29.18	468	+0.17(+0.58%)
Sep 06, 2016	28.93	29.01	28.93	29.01	573	+0.05(+0.19%)
Sep 02, 2016	29.12	28.96	28.96	28.96	660	+0.38(+1.32%)
Sep 01, 2016	28.70	28.81	28.58	28.58	1,076	-0.18(-0.63%)
Aug 31, 2016	28.57	28.85	28.57	28.76	946	-0.14(-0.47%)
Aug 30, 2016	29.06	29.06	28.88	28.90	999	+0.33(+1.15%)
Aug 26, 2016	28.84	28.89	28.57	28.57	171	-0.12(-0.41%)
Aug 24, 2016	29.18	29.18	28.69	28.69	1	-0.15(-0.53%)
Aug 22, 2016	29.07	29.65	28.57	28.84	48	+0.18(+0.64%)
Aug 19, 2016	28.75	28.79	28.57	28.66	2,166	+0.01(+0.03%)
Aug 18, 2016	28.55	28.65	28.55	28.65	513	+0.30(+1.07%)
Aug 17, 2016	28.42	28.42	28.35	28.35	1,846	-0.26(-0.91%)
Aug 16, 2016	28.61	28.61	28.61	28.61	412	-0.16(-0.55%)
Aug 15, 2016	28.79	28.83	28.72	28.76	9,197	+0.30(+1.05%)
Aug 12, 2016	28.52	28.55	28.45	28.46	4,860	-0.15(-0.51%)
Aug 11, 2016	28.57	28.61	28.57	28.61	1,153	+0.05(+0.19%)
Aug 10, 2016	28.63	28.63	28.55	28.55	1,281	-0.09(-0.32%)
Aug 09, 2016	28.98	28.98	28.59	28.65	3,367	+0.11(+0.38%)
Aug 08, 2016	28.53	28.62	28.50	28.54	4,581	-0.08(-0.27%)
Aug 05, 2016	28.61	28.61	28.61	28.61	220	+0.35(+1.24%)
Aug 03, 2016	28.16	28.27	28.16	28.26	26	-0.10(-0.35%)
Aug 02, 2016	28.36	28.36	28.36	28.36	118	-0.25(-0.86%)