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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	26.56	26.82	26.82	26.82	45,148	-0.07(-0.27%)
Dec 30, 2015	26.96	27.17	26.86	26.90	97,621	+0.01(+0.02%)
Dec 29, 2015	26.89	26.89	26.89	26.89	111	+0.25(+0.93%)
Dec 28, 2015	26.70	26.70	26.64	26.64	1,963	-0.14(-0.53%)
Dec 23, 2015	26.78	26.78	26.78	26.78	110	+0.30(+1.14%)
Dec 22, 2015	26.23	26.48	26.22	26.48	1,519	+0.30(+1.16%)
Dec 21, 2015	26.34	26.34	26.15	26.18	2,576	+0.01(+0.03%)
Dec 18, 2015	26.34	26.42	26.17	26.17	1,792	-0.36(-1.36%)
Dec 17, 2015	26.43	26.55	26.43	26.53	1,221	+0.28(+1.07%)
Dec 15, 2015	26.25	26.25	26.25	26.25	110	+0.26(+1.01%)
Dec 14, 2015	25.92	26.12	25.92	25.99	8,341	-0.21(-0.79%)
Dec 11, 2015	26.20	26.20	26.20	26.20	316	-0.51(-1.89%)
Dec 10, 2015	26.62	26.70	26.60	26.70	1,702	+0.22(+0.82%)
Dec 09, 2015	26.76	26.76	26.49	26.49	1,135	-0.34(-1.28%)
Dec 08, 2015	26.89	26.89	26.80	26.83	511	-0.81(-2.94%)
Dec 02, 2015	27.64	27.64	27.64	27.64	221	+0.42(+1.56%)
Nov 23, 2015	27.22	27.22	27.22	27.22	1	+0.09(+0.33%)
Nov 20, 2015	27.13	27.13	27.13	27.13	228	+0.58(+2.18%)
Nov 16, 2015	26.55	26.55	26.55	26.55	332	-0.05(-0.20%)
Nov 12, 2015	26.63	26.60	26.60	26.60	886	-0.60(-2.22%)
Nov 10, 2015	27.22	27.21	27.21	27.21	221	+0.14(+0.50%)
Nov 09, 2015	27.43	27.43	27.07	27.07	671	-0.35(-1.28%)
Nov 06, 2015	27.43	27.43	27.43	27.43	332	+0.18(+0.66%)
Nov 02, 2015	26.86	27.24	27.24	27.24	997	+0.47(+1.75%)
Oct 30, 2015	26.78	26.78	26.78	26.78	221	+0.14(+0.51%)
Oct 28, 2015	26.64	26.64	26.64	26.64	1,994	+0.00(+0.00%)
Oct 27, 2015	26.66	26.66	26.66	26.64	1,159	-0.06(-0.24%)
Oct 26, 2015	26.66	26.70	26.65	26.70	2,942	+0.05(+0.20%)
Oct 23, 2015	26.71	26.75	26.65	26.65	3,448	+0.25(+0.96%)
Oct 22, 2015	26.41	26.41	26.40	26.40	443	-0.46(-1.73%)
Oct 20, 2015	26.86	26.86	26.86	26.86	110	+0.03(+0.11%)
Oct 19, 2015	26.84	26.87	26.83	26.83	784	+0.34(+1.29%)
Oct 14, 2015	26.67	26.67	26.47	26.49	2	-0.14(-0.54%)
Oct 13, 2015	26.63	26.63	26.63	26.63	2,066	+0.46(+1.76%)
Oct 05, 2015	26.23	26.17	26.17	26.17	3,767	+0.70(+2.76%)
Oct 01, 2015	25.40	25.48	25.40	25.47	14	+0.04(+0.14%)
Sep 30, 2015	25.42	25.44	25.38	25.43	2,576	-0.67(-2.56%)
Sep 23, 2015	26.22	26.10	26.10	26.10	333	-0.73(-2.72%)
Sep 17, 2015	26.86	27.09	26.83	26.83	3	+0.12(+0.44%)
Sep 16, 2015	26.59	26.71	26.59	26.71	355	+0.63(+2.42%)
Sep 11, 2015	26.10	26.08	26.08	26.08	11,000	-0.13(-0.48%)
Sep 10, 2015	26.19	26.40	26.17	26.21	3,334	-0.14(-0.55%)
Sep 09, 2015	26.40	26.49	26.29	26.35	1,677	-0.04(-0.17%)
Sep 08, 2015	26.22	26.40	26.22	26.40	1,477	+0.30(+1.14%)
Sep 03, 2015	26.14	26.10	26.10	26.10	444	+0.30(+1.15%)
Sep 02, 2015	25.80	25.80	25.80	25.80	333	+0.21(+0.81%)
Sep 01, 2015	25.59	25.59	25.59	25.59	162	-0.79(-3.00%)
Aug 31, 2015	26.31	26.39	26.31	26.39	317	+0.04(+0.14%)
Aug 28, 2015	26.26	26.35	26.21	26.35	1,444	+0.02(+0.07%)
Aug 27, 2015	26.32	26.33	26.32	26.33	565	+1.05(+4.17%)
Aug 26, 2015	25.29	25.29	25.29	25.28	1,233	-0.44(-1.70%)
Aug 25, 2015	25.72	25.72	25.72	25.72	200	+0.76(+3.05%)
Aug 24, 2015	25.19	25.19	24.95	24.95	388	-1.64(-6.16%)
Aug 21, 2015	26.97	26.97	26.46	26.59	3,670	-0.66(-2.43%)
Aug 19, 2015	27.25	27.25	27.25	27.25	666	-0.32(-1.17%)
Aug 18, 2015	27.58	27.58	27.58	27.58	227	+0.58(+2.15%)
Aug 12, 2015	27.00	27.00	27.00	27.00	72	-0.21(-0.76%)
Aug 07, 2015	27.26	27.21	27.21	27.21	1,333	-0.13(-0.49%)
Aug 06, 2015	27.49	27.49	27.34	27.34	507	-0.35(-1.27%)
Aug 05, 2015	27.69	27.69	27.69	27.69	333	+0.11(+0.39%)
Aug 04, 2015	27.62	27.62	27.58	27.58	444	-0.24(-0.87%)
Jul 31, 2015	27.67	27.83	27.83	27.83	1,333	+0.44(+1.61%)
Jul 30, 2015	27.39	27.39	27.39	27.39	333	-0.06(-0.23%)
Jul 29, 2015	27.40	27.45	27.40	27.45	666	+0.26(+0.96%)
Jul 28, 2015	27.19	27.19	27.19	27.19	111	-0.33(-1.18%)
Jul 21, 2015	27.51	27.51	27.51	27.51	111	-0.32(-1.13%)
Jul 17, 2015	27.83	27.83	27.83	27.83	555	+0.01(+0.03%)
Jul 15, 2015	27.82	27.82	27.82	27.82	333	+0.13(+0.46%)
Jul 13, 2015	27.77	27.69	27.69	27.69	1,777	+0.45(+1.65%)
Jul 09, 2015	27.20	27.24	27.24	27.24	1,111	+0.00(+0.00%)
Jul 08, 2015	27.24	27.24	27.24	27.24	451	+0.15(+0.56%)
Jul 07, 2015	27.65	27.66	27.09	27.09	1,166	-0.31(-1.12%)
Jun 30, 2015	27.37	27.39	27.39	27.39	1,555	+0.03(+0.10%)
Jun 29, 2015	27.73	27.73	27.36	27.37	891	-0.59(-2.09%)
Jun 26, 2015	27.95	27.95	27.95	27.95	325	-0.08(-0.29%)
Jun 24, 2015	28.03	28.03	28.03	28.03	444	-0.22(-0.76%)
Jun 23, 2015	28.25	28.25	28.25	28.25	111	+0.00(+0.00%)
Jun 22, 2015	28.19	28.25	28.19	28.25	1,521	+0.12(+0.42%)
Jun 19, 2015	28.09	28.13	28.09	28.13	4,555	+0.42(+1.53%)
Jun 17, 2015	27.75	27.71	27.71	27.71	444	+0.11(+0.39%)
Jun 15, 2015	27.60	27.60	27.60	27.60	111	+0.29(+1.07%)
Jun 09, 2015	27.31	27.31	27.31	27.31	222	-0.15(-0.54%)
Jun 04, 2015	27.47	27.46	27.46	27.46	444	+0.00(+0.00%)
Jun 02, 2015	27.46	27.46	27.46	27.46	111	+0.08(+0.30%)
May 28, 2015	27.42	27.38	27.38	27.38	555	+0.36(+1.33%)
May 26, 2015	27.02	27.02	27.02	27.02	36	+0.24(+0.91%)
May 08, 2015	26.71	26.77	26.77	26.77	1,000	+0.47(+1.78%)
May 06, 2015	26.37	26.31	26.31	26.31	2,222	-0.02(-0.07%)
May 05, 2015	26.32	26.32	26.32	26.32	111	-0.45(-1.68%)
May 04, 2015	26.77	26.77	26.77	26.77	111	+0.25(+0.95%)
May 01, 2015	26.52	26.52	26.52	26.52	244	+0.29(+1.10%)