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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.39	32.39	31.88	32.29	9,321	+0.03(+0.11%)
May 30, 2017	32.25	32.26	32.25	32.26	780	-0.17(-0.52%)
May 26, 2017	32.33	32.43	32.33	32.43	1,037	-0.02(-0.05%)
May 25, 2017	32.40	32.44	32.40	32.44	1,506	+0.12(+0.38%)
May 24, 2017	32.35	32.38	32.32	32.32	1,497	-0.04(-0.13%)
May 23, 2017	32.51	32.53	32.36	32.36	2,347	+0.03(+0.09%)
May 22, 2017	32.05	32.45	32.05	32.33	18,646	+0.28(+0.87%)
May 19, 2017	32.21	32.31	32.06	32.06	4,843	+0.09(+0.29%)
May 18, 2017	32.03	32.03	31.95	31.96	1,714	+0.06(+0.18%)
May 17, 2017	32.36	32.36	31.91	31.91	3,521	-0.86(-2.63%)
May 16, 2017	32.83	32.85	32.70	32.77	2,073	-0.01(-0.03%)
May 15, 2017	32.76	32.91	32.76	32.78	2,203	+0.05(+0.14%)
May 12, 2017	32.73	32.73	32.66	32.73	645	-0.16(-0.47%)
May 11, 2017	32.99	32.99	32.89	32.89	673	-0.12(-0.36%)
May 10, 2017	32.92	33.00	32.91	33.00	769	+0.11(+0.33%)
May 09, 2017	32.99	32.99	32.89	32.89	2,025	+0.13(+0.40%)
May 08, 2017	32.85	32.95	32.76	32.76	3,498	+0.01(+0.04%)
May 05, 2017	32.85	32.85	32.75	32.75	2,394	-0.01(-0.03%)
May 03, 2017				32.76	233	-0.37(-1.10%)
May 02, 2017	33.11	33.12	33.11	33.12	363	-0.14(-0.41%)
May 01, 2017	32.93	33.26	32.91	33.26	34,759	+0.35(+1.05%)
Apr 28, 2017	33.16	33.16	32.91	32.91	3,881	-0.37(-1.10%)
Apr 27, 2017	33.44	33.50	33.28	33.28	10,800	-0.16(-0.49%)
Apr 26, 2017	33.35	33.44	33.35	33.44	1,625	+0.15(+0.44%)
Apr 25, 2017	33.32	33.32	33.28	33.30	3,445	+0.46(+1.39%)
Apr 24, 2017	33.03	33.03	32.83	32.84	1,217	+0.40(+1.23%)
Apr 21, 2017	32.59	32.59	32.29	32.44	1,935	-0.18(-0.55%)
Apr 20, 2017	32.24	32.62	32.08	32.62	27,447	+0.46(+1.44%)
Apr 19, 2017	32.11	32.31	32.03	32.15	2,932	+0.23(+0.71%)
Apr 18, 2017	31.91	31.97	31.87	31.93	1,528	+0.10(+0.32%)
Apr 17, 2017	31.48	31.90	31.48	31.83	18,320	+0.22(+0.69%)
Apr 13, 2017	31.70	31.86	31.53	31.61	1,903	-0.31(-0.97%)
Apr 12, 2017	32.39	32.39	31.90	31.92	3,040	-0.32(-0.99%)
Apr 11, 2017	32.02	32.39	31.94	32.24	1,343	+0.01(+0.04%)
Apr 10, 2017	32.18	32.26	32.12	32.22	6,472	+0.10(+0.30%)
Apr 07, 2017	32.14	32.24	32.12	32.13	3,467	+0.13(+0.41%)
Apr 06, 2017	31.95	32.13	31.95	32.00	7,602	+0.05(+0.14%)
Apr 05, 2017	32.52	32.52	31.95	31.95	1,993	-0.13(-0.41%)
Apr 04, 2017	32.20	32.29	32.08	32.08	4,937	-0.05(-0.16%)
Apr 03, 2017	32.61	32.61	32.14	32.14	2,749	-0.28(-0.87%)
Mar 31, 2017	32.68	32.68	32.42	32.42	8,261	-0.22(-0.67%)
Mar 30, 2017	32.39	32.64	32.39	32.64	19,974	+0.31(+0.97%)
Mar 29, 2017	32.25	32.32	32.07	32.32	1,208	+0.25(+0.77%)
Mar 28, 2017	32.00	32.08	31.91	32.08	2,718	+0.28(+0.88%)
Mar 27, 2017	31.50	31.91	31.50	31.80	2,081	-0.09(-0.29%)
Mar 24, 2017	32.14	32.16	31.86	31.89	16,883	-0.05(-0.17%)
Mar 23, 2017	31.83	32.08	31.83	31.94	3,647	+0.38(+1.21%)
Mar 22, 2017	31.63	31.65	31.53	31.56	2,778	-0.23(-0.74%)
Mar 21, 2017	32.37	32.37	31.80	31.80	3,456	-0.82(-2.51%)
Mar 20, 2017	32.62	32.62	32.62	32.62	356	-0.04(-0.14%)
Mar 17, 2017	32.68	32.69	32.52	32.66	3,088	+0.12(+0.36%)
Mar 16, 2017	32.68	32.69	32.49	32.55	9,529	-0.02(-0.07%)
Mar 15, 2017	32.25	32.57	32.25	32.57	1,253	+0.55(+1.73%)
Mar 14, 2017	32.15	32.15	32.02	32.02	491	-0.12(-0.38%)
Mar 13, 2017	32.19	32.22	32.12	32.14	3,026	+0.13(+0.40%)
Mar 10, 2017	32.26	32.26	31.90	32.01	4,714	+0.11(+0.36%)
Mar 09, 2017	32.31	32.31	31.90	31.90	60,588	-0.47(-1.45%)
Mar 08, 2017	32.36	32.37	32.35	32.37	677	-0.05(-0.15%)
Mar 07, 2017	32.59	32.59	32.42	32.42	1,259	-0.16(-0.50%)
Mar 06, 2017	32.62	32.62	32.54	32.58	1,824	-0.24(-0.72%)
Mar 03, 2017	32.89	33.03	32.61	32.82	15,102	-0.07(-0.23%)
Mar 02, 2017	32.89	32.89	32.89	32.89	489	-0.26(-0.79%)
Mar 01, 2017	33.26	33.26	33.03	33.16	19,475	+0.46(+1.42%)
Feb 28, 2017	32.94	32.95	32.61	32.69	2,296	-0.46(-1.40%)
Feb 27, 2017	32.91	33.17	32.91	33.16	2,684	+0.25(+0.75%)
Feb 24, 2017	32.91	32.91	32.91	32.91	1,342	-0.12(-0.36%)
Feb 23, 2017	33.34	33.35	32.78	33.03	54,027	-0.14(-0.41%)
Feb 22, 2017	33.40	33.40	33.16	33.17	6,897	-0.13(-0.38%)
Feb 21, 2017	33.28	33.34	33.28	33.29	2,425	+0.12(+0.35%)
Feb 17, 2017		33.17	33.17	33.17	0	-0.01(-0.03%)
Feb 16, 2017	33.23	33.23	32.95	33.18	3,552	+0.05(+0.17%)
Feb 15, 2017	33.04	33.51	33.00	33.13	21,983	+0.05(+0.15%)
Feb 14, 2017	32.93	33.11	32.88	33.08	5,024	+0.05(+0.15%)
Feb 13, 2017	33.14	33.14	32.81	33.03	4,615	+0.08(+0.25%)
Feb 10, 2017	32.90	33.10	32.67	32.95	38,855	+0.26(+0.78%)
Feb 09, 2017	32.52	32.69	32.51	32.69	5,343	+0.44(+1.36%)
Feb 08, 2017	32.13	32.25	32.09	32.25	3,451	-0.12(-0.38%)
Feb 07, 2017	32.51	32.51	32.38	32.38	1,617	+0.03(+0.09%)
Feb 06, 2017	32.65	32.67	32.35	32.35	34,430	-0.35(-1.06%)
Feb 03, 2017	32.50	32.69	32.33	32.69	21,446	+0.51(+1.58%)
Feb 02, 2017	32.29	32.35	32.03	32.18	4,752	-0.24(-0.73%)
Feb 01, 2017	32.60	32.60	32.29	32.42	1,407	+0.28(+0.88%)
Jan 31, 2017	32.17	32.22	32.13	32.14	1,544	-0.06(-0.20%)
Jan 30, 2017	32.66	32.66	32.12	32.20	12,194	-0.45(-1.37%)
Jan 27, 2017	32.59	32.67	32.48	32.65	5,646	-0.05(-0.16%)
Jan 26, 2017	32.89	32.93	32.65	32.70	113,664	-0.13(-0.40%)
Jan 25, 2017	32.79	32.88	32.73	32.83	4,848	+0.24(+0.73%)
Jan 24, 2017	32.21	32.59	32.10	32.59	8,007	+0.53(+1.65%)
Jan 23, 2017	31.95	32.06	31.87	32.06	6,757	-0.06(-0.20%)
Jan 20, 2017	32.28	32.28	32.10	32.13	37,974	+0.08(+0.26%)
Jan 19, 2017	32.01	32.05	31.95	32.04	19,028	-0.15(-0.45%)
Jan 18, 2017	32.35	32.35	32.11	32.19	6,322	+0.04(+0.11%)
Jan 17, 2017	32.50	32.50	32.15	32.15	1,030	-0.41(-1.26%)
Jan 13, 2017		32.56	32.56	32.56	0	+0.19(+0.59%)
Jan 12, 2017	32.73	32.73	32.10	32.37	7,834	-0.33(-1.00%)
Jan 11, 2017	32.64	32.70	32.59	32.70	4,438	+0.09(+0.28%)
Jan 10, 2017	32.27	32.61	32.27	32.61	2,218	+0.25(+0.76%)
Jan 09, 2017	32.38	32.52	32.32	32.36	32,160	-0.26(-0.78%)
Jan 06, 2017	32.42	32.63	32.41	32.62	5,149	+0.01(+0.02%)
Jan 05, 2017	32.80	32.80	32.56	32.61	47,185	-0.24(-0.74%)
Jan 04, 2017	32.84	33.01	32.81	32.86	14,886	+0.48(+1.48%)
Jan 03, 2017	32.60	32.60	32.38	32.38	1,428	+0.11(+0.35%)
Dec 30, 2016		32.26	32.26	32.26	0	-0.15(-0.48%)
Dec 29, 2016	32.53	32.56	32.37	32.42	5,402	-0.16(-0.50%)
Dec 28, 2016	33.04	33.05	32.58	32.58	3,990	-0.25(-0.77%)
Dec 27, 2016	32.96	32.96	32.84	32.84	4,380	+0.25(+0.78%)
Dec 23, 2016		32.58	32.58	32.58	0	+0.23(+0.72%)
Dec 22, 2016	32.44	32.47	32.35	32.35	2,459	-0.41(-1.24%)
Dec 21, 2016	32.79	33.00	32.75	32.76	6,040	-0.19(-0.57%)
Dec 20, 2016	32.79	32.96	32.78	32.95	2,680	+0.26(+0.79%)
Dec 19, 2016	32.61	32.80	32.40	32.69	2,743	+0.10(+0.32%)
Dec 16, 2016	32.71	32.84	32.53	32.58	4,638	+0.02(+0.06%)
Dec 15, 2016	32.31	32.61	32.31	32.57	5,485	+0.33(+1.03%)
Dec 14, 2016	32.52	32.52	32.24	32.24	8,488	-0.43(-1.32%)
Dec 13, 2016	32.81	32.81	32.46	32.67	4,081	+0.05(+0.17%)
Dec 12, 2016	32.65	32.65	32.35	32.61	2,111	-0.02(-0.06%)
Dec 09, 2016	32.97	32.97	32.55	32.63	5,651	-0.27(-0.83%)
Dec 08, 2016	32.48	32.90	32.30	32.90	13,771	+0.63(+1.94%)
Dec 07, 2016	31.89	32.31	31.89	32.28	20,957	+0.53(+1.66%)
Dec 06, 2016	31.89	32.02	31.54	31.75	30,003	+0.01(+0.03%)
Dec 05, 2016	31.33	31.74	31.33	31.74	17,427	+0.84(+2.73%)
Dec 02, 2016	31.28	31.28	30.89	30.90	4,993	-0.07(-0.23%)
Dec 01, 2016	31.30	31.43	30.95	30.97	3,615	-0.24(-0.76%)
Nov 30, 2016	31.90	31.90	31.20	31.20	36,158	-0.58(-1.83%)
Nov 29, 2016	31.75	31.78	31.75	31.78	1,617	+0.19(+0.61%)
Nov 28, 2016	31.48	31.61	31.48	31.59	1,498	-0.14(-0.45%)
Nov 25, 2016	31.71	31.74	31.59	31.74	1,785	+0.08(+0.24%)
Nov 23, 2016		31.66	31.66	31.66	0	+0.19(+0.59%)
Nov 22, 2016	31.25	31.48	31.25	31.47	1,926	+0.35(+1.11%)
Nov 21, 2016	31.17	31.20	30.96	31.13	8,085	-0.04(-0.13%)
Nov 18, 2016	30.85	31.17	30.85	31.17	136,250	+0.22(+0.70%)
Nov 17, 2016	30.89	31.02	30.79	30.95	1,554	+0.24(+0.79%)
Nov 16, 2016	30.64	30.71	30.53	30.71	570	+0.09(+0.28%)
Nov 15, 2016	30.55	30.62	30.43	30.62	2,298	+0.19(+0.62%)
Nov 14, 2016	30.38	30.54	30.33	30.43	8,721	+0.38(+1.27%)
Nov 11, 2016	29.57	30.05	29.57	30.05	8,637	+0.54(+1.83%)
Nov 10, 2016	29.48	29.66	29.11	29.51	6,482	+0.30(+1.03%)
Nov 09, 2016	29.21	29.21	29.21	29.21	991	+0.80(+2.81%)
Nov 08, 2016	28.31	28.41	28.21	28.41	2,615	+0.18(+0.63%)
Nov 07, 2016	28.39	28.39	28.23	28.23	2,384	+0.23(+0.83%)
Nov 04, 2016	27.79	28.01	27.70	28.00	3,170	+0.44(+1.58%)
Nov 03, 2016	27.79	27.79	27.56	27.56	1,836	-0.07(-0.25%)
Nov 02, 2016	28.04	28.04	27.63	27.63	359	-0.33(-1.17%)
Nov 01, 2016	28.16	28.16	27.89	27.96	1,669	-0.17(-0.62%)
Oct 31, 2016	27.95	28.13	27.87	28.13	1,422	+0.08(+0.30%)
Oct 28, 2016	28.16	28.16	28.05	28.05	881	-0.37(-1.31%)
Oct 25, 2016		28.42	28.42	28.42	0	-0.40(-1.40%)
Oct 24, 2016	28.82	28.83	28.74	28.83	2,117	+0.40(+1.42%)
Oct 21, 2016	28.30	28.43	28.26	28.43	1,600	-0.08(-0.27%)
Oct 20, 2016	28.61	28.61	28.41	28.50	3,888	-0.16(-0.56%)
Oct 19, 2016	28.38	28.79	28.32	28.66	3,397	+0.02(+0.06%)
Oct 18, 2016	28.40	28.64	28.40	28.64	1,371	+0.12(+0.41%)
Oct 17, 2016	28.50	28.52	28.50	28.52	328	-0.02(-0.06%)
Oct 14, 2016	28.64	28.64	28.52	28.54	1,893	+0.04(+0.13%)
Oct 13, 2016	28.58	28.58	28.51	28.51	522	-0.24(-0.82%)
Oct 12, 2016	28.74	28.74	28.74	28.74	320	-0.02(-0.09%)
Oct 11, 2016	28.69	28.77	28.69	28.77	438	-0.46(-1.58%)
Oct 10, 2016	29.26	29.26	29.18	29.23	2,158	+0.31(+1.06%)
Oct 07, 2016	29.00	29.00	28.81	28.92	945	+0.21(+0.74%)
Oct 04, 2016	29.03	29.03	28.71	28.71	255	-0.06(-0.21%)
Oct 03, 2016	28.89	28.89	28.77	28.77	1,127	-0.16(-0.57%)
Sep 30, 2016	28.74	28.98	28.74	28.93	887	-0.00(-0.02%)
Sep 29, 2016	28.94	28.94	28.94	28.94	23	+0.00(+0.00%)
Sep 28, 2016	28.92	28.94	28.92	28.94	427	+0.20(+0.71%)
Sep 27, 2016	28.73	28.73	28.73	28.73	405	+0.02(+0.06%)
Sep 26, 2016	28.76	28.80	28.62	28.71	1,438	-0.46(-1.58%)
Sep 23, 2016	29.10	29.19	29.04	29.17	1,071	-0.11(-0.39%)
Sep 22, 2016	29.20	29.29	29.06	29.29	1,917	+0.71(+2.49%)
Sep 21, 2016	28.58	28.58	28.58	28.58	123	+0.06(+0.22%)
Sep 20, 2016	28.72	28.72	28.47	28.51	1,230	-0.02(-0.06%)
Sep 19, 2016	28.71	28.71	28.53	28.53	893	+0.13(+0.45%)
Sep 16, 2016	28.31	28.40	28.31	28.40	386	+0.01(+0.02%)
Sep 15, 2016	28.40	28.40	28.40	28.40	308	+0.38(+1.35%)
Sep 14, 2016	27.91	28.03	27.82	28.02	8,412	-0.02(-0.08%)
Sep 13, 2016	28.61	28.61	27.93	28.04	3,327	-0.30(-1.06%)
Sep 09, 2016	28.45	28.45	28.34	28.34	3	-0.80(-2.74%)
Sep 08, 2016	29.14	29.14	29.14	29.14	456	+0.04(+0.12%)
Sep 07, 2016	29.15	29.15	29.05	29.10	470	+0.17(+0.58%)
Sep 06, 2016	28.85	28.93	28.85	28.93	574	+0.05(+0.19%)
Sep 02, 2016	29.04	28.88	28.88	28.88	662	+0.38(+1.32%)
Sep 01, 2016	28.63	28.73	28.50	28.50	1,079	-0.18(-0.63%)
Aug 31, 2016	28.49	28.78	28.49	28.69	948	-0.14(-0.47%)
Aug 30, 2016	28.98	28.98	28.80	28.82	1,001	+0.33(+1.15%)
Aug 26, 2016	28.76	28.81	28.49	28.49	172	-0.12(-0.41%)
Aug 24, 2016	29.10	29.10	28.61	28.61	1	-0.15(-0.53%)
Aug 22, 2016	28.99	29.57	28.49	28.76	48	+0.18(+0.64%)
Aug 19, 2016	28.68	28.71	28.49	28.58	2,172	+0.01(+0.03%)
Aug 18, 2016	28.47	28.57	28.47	28.57	515	+0.30(+1.07%)
Aug 17, 2016	28.34	28.34	28.27	28.27	1,851	-0.26(-0.91%)
Aug 16, 2016	28.53	28.53	28.53	28.53	413	-0.16(-0.55%)
Aug 15, 2016	28.71	28.76	28.64	28.69	9,222	+0.30(+1.05%)
Aug 12, 2016	28.44	28.48	28.38	28.39	4,873	-0.14(-0.51%)
Aug 11, 2016	28.49	28.53	28.49	28.53	1,156	+0.05(+0.19%)
Aug 10, 2016	28.55	28.55	28.48	28.48	1,285	-0.09(-0.32%)
Aug 09, 2016	28.90	28.90	28.51	28.57	3,376	+0.11(+0.38%)
Aug 08, 2016	28.45	28.54	28.42	28.46	4,594	-0.08(-0.27%)
Aug 05, 2016	28.54	28.54	28.54	28.54	220	+0.35(+1.24%)
Aug 03, 2016	28.09	28.20	28.09	28.19	26	-0.10(-0.35%)
Aug 02, 2016	28.29	28.29	28.29	28.29	119	-0.24(-0.86%)
Aug 01, 2016	28.52	28.53	28.51	28.53	7,665	+0.19(+0.67%)
Jul 29, 2016	28.34	28.34	28.34	28.34	1,159	-0.10(-0.35%)
Jul 28, 2016	28.47	28.49	28.38	28.44	2,468	-0.07(-0.25%)
Jul 27, 2016	28.50	28.51	28.41	28.51	1,721	+0.03(+0.12%)
Jul 26, 2016	28.46	28.48	28.33	28.48	2,990	+0.17(+0.61%)
Jul 25, 2016	28.23	28.30	28.23	28.30	717	-0.10(-0.35%)
Jul 22, 2016	28.19	28.45	28.19	28.40	1,583	+0.25(+0.90%)
Jul 21, 2016	28.25	28.38	28.15	28.15	3,535	-0.22(-0.77%)
Jul 20, 2016	28.21	28.38	28.21	28.37	1,331	+0.20(+0.70%)
Jul 19, 2016	28.30	28.30	28.16	28.17	26,109	-0.18(-0.63%)
Jul 18, 2016	28.38	28.38	28.35	28.35	429	+0.07(+0.24%)
Jul 15, 2016	28.29	28.29	28.28	28.28	441	+0.08(+0.27%)
Jul 14, 2016	28.42	28.42	28.20	28.21	2,435	+0.04(+0.13%)
Jul 13, 2016	28.24	28.24	28.17	28.17	599	-0.11(-0.38%)
Jul 12, 2016	28.19	28.30	28.19	28.28	1,365	+0.53(+1.90%)
Jul 08, 2016	27.52	27.75	27.46	27.75	251	+0.60(+2.20%)
Jul 07, 2016	27.31	27.31	27.01	27.15	2,452	+0.07(+0.27%)
Jul 06, 2016	26.94	27.10	26.82	27.08	2,277	+0.20(+0.74%)
Jul 05, 2016	27.03	27.03	26.88	26.88	532	-0.36(-1.32%)
Jul 01, 2016	27.25	27.24	27.24	27.24	1,875	+0.47(+1.75%)
Jun 30, 2016	27.09	27.09	26.66	26.77	1,443	+0.12(+0.45%)
Jun 29, 2016	26.65	26.65	26.65	26.65	1,308	+0.50(+1.90%)
Jun 28, 2016	26.23	26.28	26.09	26.16	7,062	+0.22(+0.84%)
Jun 27, 2016	26.15	26.16	25.94	25.94	1,218	-0.99(-3.69%)
Jun 24, 2016	26.82	26.96	26.81	26.93	2,512	-0.61(-2.22%)
Jun 23, 2016	27.48	27.57	27.48	27.54	458	+0.39(+1.42%)
Jun 22, 2016	27.29	27.29	27.16	27.16	1,074	+0.00(+0.01%)
Jun 21, 2016	27.15	27.15	27.15	27.15	300	-0.24(-0.89%)
Jun 20, 2016	27.41	27.41	27.40	27.40	331	+0.48(+1.78%)
Jun 17, 2016	27.07	27.09	26.84	26.92	1,954	-0.14(-0.54%)
Jun 16, 2016	26.86	27.06	26.86	27.06	339	-0.12(-0.45%)
Jun 15, 2016	27.18	27.18	27.18	27.18	506	+0.14(+0.52%)
Jun 14, 2016	27.04	27.04	27.04	27.04	1,394	+0.00(+0.00%)
Jun 13, 2016	27.15	27.18	27.04	27.04	1,160	-0.34(-1.24%)
Jun 10, 2016	27.50	27.50	27.38	27.38	1,024	-0.40(-1.45%)
Jun 09, 2016	27.74	27.79	27.67	27.79	4,791	+0.06(+0.23%)
Jun 08, 2016	27.74	27.74	27.72	27.72	1,656	+0.11(+0.40%)
Jun 06, 2016	27.36	27.64	27.36	27.61	26	+0.34(+1.25%)
Jun 03, 2016	27.27	27.27	27.27	27.27	237	-0.17(-0.63%)
Jun 02, 2016	27.41	27.44	27.32	27.44	1,382	+0.24(+0.89%)