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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	31.99	31.99	31.29	31.29	36,059	-0.58(-1.83%)
Nov 29, 2016	31.84	31.87	31.84	31.87	1,612	+0.19(+0.61%)
Nov 28, 2016	31.57	31.70	31.57	31.68	1,494	-0.14(-0.45%)
Nov 25, 2016	31.80	31.82	31.67	31.82	1,780	+0.08(+0.24%)
Nov 23, 2016		31.75	31.75	31.75	0	+0.19(+0.59%)
Nov 22, 2016	31.34	31.57	31.34	31.56	1,921	+0.35(+1.11%)
Nov 21, 2016	31.26	31.29	31.04	31.21	8,063	-0.04(-0.13%)
Nov 18, 2016	30.94	31.25	30.94	31.25	135,876	+0.22(+0.70%)
Nov 17, 2016	30.97	31.11	30.87	31.03	1,550	+0.24(+0.79%)
Nov 16, 2016	30.72	30.79	30.62	30.79	568	+0.09(+0.28%)
Nov 15, 2016	30.63	30.71	30.52	30.71	2,292	+0.19(+0.62%)
Nov 14, 2016	30.46	30.62	30.41	30.52	8,697	+0.38(+1.27%)
Nov 11, 2016	29.65	30.13	29.65	30.13	8,613	+0.54(+1.83%)
Nov 10, 2016	29.56	29.74	29.19	29.59	6,464	+0.30(+1.03%)
Nov 09, 2016	29.29	29.29	29.29	29.29	989	+0.80(+2.81%)
Nov 08, 2016	28.38	28.49	28.28	28.49	2,608	+0.18(+0.63%)
Nov 07, 2016	28.47	28.47	28.31	28.31	2,377	+0.23(+0.83%)
Nov 04, 2016	27.86	28.09	27.77	28.08	3,161	+0.44(+1.58%)
Nov 03, 2016	27.87	27.87	27.64	27.64	1,831	-0.07(-0.25%)
Nov 02, 2016	28.12	28.12	27.71	27.71	358	-0.33(-1.17%)