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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	32.40	32.40	31.89	32.30	9,319	+0.03(+0.11%)
May 30, 2017	32.26	32.27	32.26	32.27	780	-0.17(-0.52%)
May 26, 2017	32.34	32.43	32.34	32.43	1,037	-0.02(-0.05%)
May 25, 2017	32.41	32.45	32.41	32.45	1,506	+0.12(+0.37%)
May 24, 2017	32.36	32.39	32.33	32.33	1,496	-0.04(-0.13%)
May 23, 2017	32.52	32.54	32.37	32.37	2,346	+0.03(+0.09%)
May 22, 2017	32.05	32.46	32.05	32.34	18,641	+0.28(+0.87%)
May 19, 2017	32.21	32.32	32.06	32.06	4,842	+0.09(+0.29%)
May 18, 2017	32.04	32.04	31.95	31.97	1,713	+0.06(+0.18%)
May 17, 2017	32.36	32.37	31.91	31.91	3,520	-0.86(-2.63%)
May 16, 2017	32.84	32.86	32.71	32.77	2,073	-0.01(-0.03%)
May 15, 2017	32.77	32.92	32.77	32.78	2,203	+0.05(+0.14%)
May 12, 2017	32.74	32.74	32.66	32.74	645	-0.16(-0.47%)
May 11, 2017	32.99	32.99	32.89	32.89	673	-0.12(-0.36%)
May 10, 2017	32.93	33.01	32.92	33.01	769	+0.11(+0.33%)
May 09, 2017	32.99	32.99	32.90	32.90	2,024	+0.13(+0.40%)
May 08, 2017	32.86	32.95	32.77	32.77	3,497	+0.01(+0.04%)
May 05, 2017	32.86	32.86	32.76	32.76	2,394	-0.01(-0.03%)
May 03, 2017				32.77	233	-0.37(-1.10%)
May 02, 2017	33.12	33.13	33.12	33.13	363	-0.14(-0.41%)
May 01, 2017	32.94	33.27	32.92	33.27	34,751	+0.35(+1.05%)
Apr 28, 2017	33.17	33.17	32.92	32.92	3,880	-0.37(-1.10%)
Apr 27, 2017	33.45	33.50	33.29	33.29	10,797	-0.16(-0.49%)
Apr 26, 2017	33.36	33.45	33.36	33.45	1,624	+0.15(+0.44%)
Apr 25, 2017	33.33	33.33	33.29	33.30	3,444	+0.46(+1.40%)
Apr 24, 2017	33.04	33.04	32.84	32.85	1,217	+0.40(+1.23%)
Apr 21, 2017	32.60	32.60	32.30	32.45	1,934	-0.18(-0.55%)
Apr 20, 2017	32.25	32.62	32.09	32.62	27,441	+0.46(+1.44%)
Apr 19, 2017	32.12	32.32	32.04	32.16	2,932	+0.23(+0.71%)
Apr 18, 2017	31.92	31.98	31.88	31.93	1,528	+0.10(+0.32%)
Apr 17, 2017	31.49	31.91	31.49	31.83	18,316	+0.22(+0.69%)
Apr 13, 2017	31.71	31.87	31.54	31.62	1,903	-0.31(-0.97%)
Apr 12, 2017	32.40	32.40	31.91	31.93	3,039	-0.32(-0.99%)
Apr 11, 2017	32.03	32.40	31.94	32.25	1,343	+0.01(+0.04%)
Apr 10, 2017	32.19	32.26	32.13	32.23	6,471	+0.10(+0.30%)
Apr 07, 2017	32.14	32.25	32.13	32.14	3,466	+0.13(+0.41%)
Apr 06, 2017	31.95	32.14	31.95	32.00	7,600	+0.04(+0.14%)
Apr 05, 2017	32.53	32.53	31.96	31.96	1,993	-0.13(-0.41%)
Apr 04, 2017	32.21	32.29	32.09	32.09	4,935	-0.05(-0.16%)
Apr 03, 2017	32.62	32.62	32.14	32.14	2,749	-0.28(-0.87%)
Mar 31, 2017	32.69	32.69	32.43	32.43	8,259	-0.22(-0.67%)
Mar 30, 2017	32.40	32.65	32.40	32.65	19,969	+0.31(+0.97%)
Mar 29, 2017	32.25	32.33	32.08	32.33	1,208	+0.25(+0.77%)
Mar 28, 2017	32.01	32.09	31.92	32.09	2,718	+0.28(+0.87%)
Mar 27, 2017	31.51	31.92	31.51	31.81	2,080	-0.09(-0.29%)
Mar 24, 2017	32.14	32.17	31.87	31.90	16,879	-0.05(-0.17%)
Mar 23, 2017	31.83	32.08	31.83	31.95	3,646	+0.38(+1.21%)
Mar 22, 2017	31.63	31.66	31.53	31.57	2,778	-0.23(-0.74%)
Mar 21, 2017	32.38	32.38	31.81	31.81	3,455	-0.82(-2.51%)
Mar 20, 2017	32.63	32.63	32.63	32.63	356	-0.04(-0.14%)
Mar 17, 2017	32.69	32.70	32.53	32.67	3,087	+0.12(+0.36%)
Mar 16, 2017	32.69	32.70	32.49	32.55	9,527	-0.02(-0.07%)
Mar 15, 2017	32.26	32.58	32.26	32.58	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	32.20	32.23	32.13	32.15	3,026	+0.13(+0.40%)
Mar 10, 2017	32.27	32.27	31.91	32.02	4,713	+0.11(+0.36%)
Mar 09, 2017	32.32	32.32	31.91	31.91	60,574	-0.47(-1.45%)
Mar 08, 2017	32.37	32.38	32.35	32.38	677	-0.05(-0.15%)
Mar 07, 2017	32.60	32.60	32.43	32.43	1,259	-0.16(-0.50%)
Mar 06, 2017	32.63	32.63	32.55	32.59	1,823	-0.24(-0.72%)
Mar 03, 2017	32.90	33.03	32.62	32.83	15,099	-0.07(-0.23%)
Mar 02, 2017	32.90	32.90	32.90	32.90	489	-0.26(-0.79%)
Mar 01, 2017	33.26	33.26	33.04	33.16	19,471	+0.46(+1.42%)
Feb 28, 2017	32.95	32.95	32.62	32.70	2,295	-0.46(-1.40%)
Feb 27, 2017	32.92	33.18	32.92	33.16	2,683	+0.25(+0.75%)
Feb 24, 2017	32.91	32.92	32.91	32.92	1,341	-0.12(-0.36%)
Feb 23, 2017	33.35	33.36	32.79	33.04	54,015	-0.14(-0.41%)
Feb 22, 2017	33.41	33.41	33.17	33.17	6,896	-0.13(-0.38%)
Feb 21, 2017	33.29	33.34	33.29	33.30	2,424	+0.12(+0.35%)
Feb 17, 2017		33.18	33.18	33.18	0	-0.01(-0.03%)
Feb 16, 2017	33.24	33.24	32.96	33.19	3,551	+0.05(+0.17%)
Feb 15, 2017	33.05	33.52	33.00	33.14	21,978	+0.05(+0.15%)
Feb 14, 2017	32.94	33.12	32.89	33.09	5,023	+0.05(+0.15%)
Feb 13, 2017	33.15	33.15	32.82	33.04	4,614	+0.08(+0.25%)
Feb 10, 2017	32.91	33.11	32.68	32.95	38,846	+0.26(+0.78%)
Feb 09, 2017	32.53	32.70	32.52	32.70	5,342	+0.44(+1.36%)
Feb 08, 2017	32.14	32.26	32.09	32.26	3,450	-0.12(-0.38%)
Feb 07, 2017	32.52	32.52	32.38	32.38	1,617	+0.03(+0.09%)
Feb 06, 2017	32.65	32.68	32.35	32.35	34,422	-0.35(-1.06%)
Feb 03, 2017	32.51	32.70	32.34	32.70	21,441	+0.51(+1.58%)
Feb 02, 2017	32.30	32.35	32.04	32.19	4,751	-0.24(-0.73%)
Feb 01, 2017	32.61	32.61	32.30	32.43	1,406	+0.28(+0.88%)
Jan 31, 2017	32.18	32.23	32.13	32.14	1,543	-0.06(-0.20%)
Jan 30, 2017	32.66	32.66	32.13	32.21	12,191	-0.45(-1.37%)
Jan 27, 2017	32.60	32.68	32.49	32.65	5,645	-0.05(-0.16%)
Jan 26, 2017	32.90	32.94	32.65	32.71	113,638	-0.13(-0.40%)
Jan 25, 2017	32.80	32.89	32.74	32.84	4,847	+0.24(+0.73%)
Jan 24, 2017	32.22	32.60	32.11	32.60	8,005	+0.53(+1.65%)
Jan 23, 2017	31.96	32.07	31.88	32.07	6,755	-0.06(-0.20%)
Jan 20, 2017	32.29	32.29	32.11	32.13	37,965	+0.08(+0.26%)
Jan 19, 2017	32.01	32.06	31.96	32.05	19,024	-0.15(-0.45%)
Jan 18, 2017	32.35	32.35	32.12	32.20	6,321	+0.04(+0.11%)
Jan 17, 2017	32.51	32.51	32.16	32.16	1,030	-0.41(-1.26%)
Jan 13, 2017		32.57	32.57	32.57	0	+0.19(+0.59%)
Jan 12, 2017	32.74	32.74	32.11	32.38	7,832	-0.33(-1.00%)
Jan 11, 2017	32.64	32.71	32.60	32.71	4,437	+0.09(+0.28%)
Jan 10, 2017	32.27	32.62	32.27	32.62	2,217	+0.25(+0.76%)
Jan 09, 2017	32.39	32.53	32.32	32.37	32,153	-0.26(-0.78%)
Jan 06, 2017	32.43	32.64	32.42	32.63	5,148	+0.01(+0.02%)
Jan 05, 2017	32.81	32.81	32.57	32.62	47,174	-0.24(-0.74%)
Jan 04, 2017	32.84	33.02	32.82	32.86	14,883	+0.48(+1.48%)
Jan 03, 2017	32.61	32.61	32.38	32.38	1,428	+0.11(+0.35%)
Dec 30, 2016		32.27	32.27	32.27	0	-0.15(-0.48%)
Dec 29, 2016	32.54	32.57	32.38	32.43	5,400	-0.16(-0.50%)
Dec 28, 2016	33.05	33.05	32.59	32.59	3,989	-0.25(-0.77%)
Dec 27, 2016	32.97	32.97	32.84	32.84	4,379	+0.25(+0.78%)
Dec 23, 2016		32.59	32.59	32.59	0	+0.23(+0.72%)
Dec 22, 2016	32.44	32.48	32.36	32.36	2,458	-0.41(-1.24%)
Dec 21, 2016	32.80	33.01	32.76	32.77	6,038	-0.19(-0.57%)
Dec 20, 2016	32.80	32.97	32.78	32.95	2,679	+0.26(+0.79%)
Dec 19, 2016	32.62	32.81	32.41	32.70	2,742	+0.10(+0.32%)
Dec 16, 2016	32.72	32.85	32.53	32.59	4,637	+0.02(+0.06%)
Dec 15, 2016	32.32	32.62	32.32	32.57	5,484	+0.33(+1.03%)
Dec 14, 2016	32.53	32.53	32.24	32.24	8,486	-0.43(-1.32%)
Dec 13, 2016	32.82	32.82	32.47	32.67	4,080	+0.05(+0.17%)
Dec 12, 2016	32.66	32.66	32.35	32.62	2,110	-0.02(-0.06%)
Dec 09, 2016	32.97	32.97	32.56	32.64	5,650	-0.27(-0.83%)
Dec 08, 2016	32.48	32.91	32.31	32.91	13,768	+0.63(+1.94%)
Dec 07, 2016	31.89	32.32	31.89	32.28	20,952	+0.53(+1.66%)
Dec 06, 2016	31.89	32.03	31.55	31.76	29,996	+0.01(+0.03%)
Dec 05, 2016	31.34	31.75	31.34	31.75	17,422	+0.84(+2.73%)
Dec 02, 2016	31.29	31.29	30.89	30.90	4,992	-0.07(-0.23%)
Dec 01, 2016	31.30	31.44	30.96	30.98	3,614	-0.24(-0.76%)
Nov 30, 2016	31.91	31.91	31.21	31.21	36,150	-0.58(-1.83%)
Nov 29, 2016	31.76	31.79	31.76	31.79	1,616	+0.19(+0.61%)
Nov 28, 2016	31.49	31.62	31.49	31.60	1,497	-0.14(-0.45%)
Nov 25, 2016	31.72	31.74	31.59	31.74	1,785	+0.08(+0.24%)
Nov 23, 2016		31.67	31.67	31.67	0	+0.19(+0.59%)
Nov 22, 2016	31.26	31.49	31.26	31.48	1,925	+0.35(+1.11%)
Nov 21, 2016	31.18	31.21	30.97	31.13	8,083	-0.04(-0.13%)
Nov 18, 2016	30.86	31.18	30.86	31.18	136,218	+0.22(+0.70%)
Nov 17, 2016	30.89	31.03	30.79	30.96	1,553	+0.24(+0.79%)
Nov 16, 2016	30.64	30.72	30.54	30.72	570	+0.09(+0.28%)
Nov 15, 2016	30.55	30.63	30.44	30.63	2,297	+0.19(+0.62%)
Nov 14, 2016	30.39	30.54	30.33	30.44	8,719	+0.38(+1.27%)
Nov 11, 2016	29.58	30.06	29.58	30.06	8,635	+0.54(+1.83%)
Nov 10, 2016	29.48	29.67	29.12	29.52	6,481	+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	28.42	28.21	28.42	2,614	+0.18(+0.63%)
Nov 07, 2016	28.39	28.39	28.24	28.24	2,383	+0.23(+0.83%)
Nov 04, 2016	27.79	28.02	27.70	28.01	3,169	+0.44(+1.58%)
Nov 03, 2016	27.80	27.80	27.57	27.57	1,835	-0.07(-0.25%)
Nov 02, 2016	28.05	28.05	27.64	27.64	359	-0.33(-1.17%)
Nov 01, 2016	28.17	28.17	27.90	27.97	1,669	-0.17(-0.62%)
Oct 31, 2016	27.96	28.14	27.88	28.14	1,421	+0.08(+0.30%)
Oct 28, 2016	28.17	28.17	28.06	28.06	881	-0.37(-1.31%)
Oct 25, 2016		28.43	28.43	28.43	0	-0.40(-1.40%)
Oct 24, 2016	28.82	28.84	28.75	28.84	2,117	+0.40(+1.42%)
Oct 21, 2016	28.31	28.43	28.27	28.43	1,600	-0.08(-0.27%)
Oct 20, 2016	28.61	28.61	28.42	28.51	3,887	-0.16(-0.56%)
Oct 19, 2016	28.39	28.79	28.33	28.67	3,396	+0.02(+0.06%)
Oct 18, 2016	28.40	28.65	28.40	28.65	1,371	+0.12(+0.41%)
Oct 17, 2016	28.50	28.53	28.50	28.53	327	-0.02(-0.06%)
Oct 14, 2016	28.64	28.64	28.52	28.55	1,892	+0.04(+0.13%)
Oct 13, 2016	28.59	28.59	28.51	28.51	522	-0.24(-0.82%)
Oct 12, 2016	28.75	28.75	28.75	28.75	320	-0.02(-0.09%)
Oct 11, 2016	28.70	28.77	28.70	28.77	438	-0.46(-1.58%)
Oct 10, 2016	29.27	29.27	29.19	29.24	2,158	+0.31(+1.06%)
Oct 07, 2016	29.01	29.01	28.81	28.93	945	+0.21(+0.74%)
Oct 04, 2016	29.03	29.03	28.72	28.72	255	-0.06(-0.21%)
Oct 03, 2016	28.90	28.90	28.77	28.78	1,126	-0.16(-0.57%)
Sep 30, 2016	28.75	28.99	28.75	28.94	887	-0.00(-0.02%)
Sep 29, 2016	28.94	28.94	28.94	28.94	23	+0.00(+0.00%)
Sep 28, 2016	28.93	28.94	28.93	28.94	427	+0.20(+0.71%)
Sep 27, 2016	28.74	28.74	28.74	28.74	405	+0.02(+0.06%)
Sep 26, 2016	28.77	28.80	28.63	28.72	1,438	-0.46(-1.57%)
Sep 23, 2016	29.11	29.19	29.05	29.18	1,071	-0.11(-0.39%)
Sep 22, 2016	29.20	29.29	29.07	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	28.52	1,229	-0.02(-0.06%)
Sep 19, 2016	28.72	28.72	28.54	28.54	893	+0.13(+0.45%)
Sep 16, 2016	28.32	28.41	28.32	28.41	386	+0.01(+0.02%)
Sep 15, 2016	28.41	28.41	28.41	28.41	308	+0.38(+1.35%)
Sep 14, 2016	27.91	28.04	27.83	28.03	8,410	-0.02(-0.08%)
Sep 13, 2016	28.62	28.62	27.94	28.05	3,326	-0.30(-1.06%)
Sep 09, 2016	28.46	28.46	28.35	28.35	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	29.11	469	+0.17(+0.58%)
Sep 06, 2016	28.85	28.94	28.85	28.94	574	+0.05(+0.19%)
Sep 02, 2016	29.05	28.89	28.89	28.89	661	+0.38(+1.32%)
Sep 01, 2016	28.63	28.74	28.51	28.51	1,078	-0.18(-0.63%)
Aug 31, 2016	28.50	28.78	28.50	28.69	948	-0.14(-0.47%)
Aug 30, 2016	28.99	28.99	28.80	28.83	1,001	+0.33(+1.14%)
Aug 26, 2016	28.76	28.82	28.50	28.50	172	-0.12(-0.41%)
Aug 24, 2016	29.11	29.11	28.62	28.62	1	-0.15(-0.53%)
Aug 22, 2016	29.00	29.58	28.50	28.77	48	+0.18(+0.64%)
Aug 19, 2016	28.68	28.72	28.50	28.59	2,172	+0.01(+0.03%)
Aug 18, 2016	28.47	28.58	28.47	28.58	515	+0.30(+1.07%)
Aug 17, 2016	28.35	28.35	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	28.72	28.76	28.65	28.69	9,220	+0.30(+1.05%)
Aug 12, 2016	28.45	28.48	28.38	28.39	4,872	-0.14(-0.51%)
Aug 11, 2016	28.50	28.54	28.50	28.54	1,156	+0.05(+0.19%)
Aug 10, 2016	28.56	28.56	28.48	28.48	1,285	-0.09(-0.32%)
Aug 09, 2016	28.91	28.91	28.52	28.57	3,375	+0.11(+0.38%)
Aug 08, 2016	28.46	28.55	28.43	28.47	4,593	-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	28.53	28.54	28.52	28.54	7,663	+0.19(+0.67%)
Jul 29, 2016	28.35	28.35	28.35	28.35	1,159	-0.10(-0.35%)
Jul 28, 2016	28.47	28.50	28.39	28.45	2,467	-0.07(-0.25%)
Jul 27, 2016	28.51	28.52	28.42	28.52	1,720	+0.03(+0.12%)
Jul 26, 2016	28.47	28.48	28.34	28.48	2,989	+0.17(+0.61%)
Jul 25, 2016	28.24	28.31	28.24	28.31	717	-0.10(-0.35%)
Jul 22, 2016	28.19	28.46	28.19	28.41	1,582	+0.25(+0.90%)
Jul 21, 2016	28.26	28.38	28.16	28.16	3,534	-0.22(-0.77%)
Jul 20, 2016	28.22	28.38	28.22	28.37	1,331	+0.20(+0.70%)
Jul 19, 2016	28.30	28.30	28.17	28.18	26,103	-0.18(-0.63%)
Jul 18, 2016	28.38	28.38	28.36	28.36	429	+0.07(+0.24%)
Jul 15, 2016	28.29	28.29	28.29	28.29	441	+0.08(+0.27%)
Jul 14, 2016	28.42	28.42	28.21	28.21	2,434	+0.04(+0.13%)
Jul 13, 2016	28.25	28.25	28.18	28.18	598	-0.11(-0.38%)
Jul 12, 2016	28.20	28.30	28.20	28.28	1,365	+0.53(+1.90%)
Jul 08, 2016	27.53	27.76	27.47	27.76	251	+0.60(+2.20%)
Jul 07, 2016	27.31	27.31	27.01	27.16	2,452	+0.07(+0.27%)
Jul 06, 2016	26.94	27.11	26.82	27.09	2,276	+0.20(+0.74%)
Jul 05, 2016	27.03	27.03	26.89	26.89	532	-0.36(-1.32%)
Jul 01, 2016	27.25	27.25	27.25	27.25	1,875	+0.47(+1.75%)
Jun 30, 2016	27.10	27.10	26.67	26.78	1,442	+0.12(+0.45%)
Jun 29, 2016	26.66	26.66	26.66	26.66	1,308	+0.50(+1.90%)
Jun 28, 2016	26.23	26.29	26.10	26.16	7,060	+0.22(+0.84%)
Jun 27, 2016	26.16	26.17	25.94	25.94	1,217	-0.99(-3.69%)
Jun 24, 2016	26.82	26.97	26.82	26.94	2,511	-0.61(-2.22%)
Jun 23, 2016	27.49	27.58	27.49	27.55	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	27.16	27.16	27.16	27.16	300	-0.24(-0.89%)
Jun 20, 2016	27.42	27.42	27.40	27.40	331	+0.48(+1.78%)
Jun 17, 2016	27.08	27.09	26.84	26.92	1,953	-0.14(-0.53%)
Jun 16, 2016	26.87	27.07	26.87	27.07	339	-0.12(-0.45%)
Jun 15, 2016	27.19	27.19	27.19	27.19	506	+0.14(+0.52%)
Jun 14, 2016	27.05	27.05	27.05	27.05	1,394	+0.00(+0.00%)
Jun 13, 2016	27.15	27.18	27.05	27.05	1,160	-0.34(-1.24%)
Jun 10, 2016	27.51	27.51	27.39	27.39	1,024	-0.40(-1.45%)
Jun 09, 2016	27.75	27.79	27.68	27.79	4,790	+0.06(+0.23%)
Jun 08, 2016	27.75	27.75	27.73	27.73	1,656	+0.11(+0.40%)
Jun 06, 2016	27.37	27.65	27.37	27.62	26	+0.34(+1.25%)
Jun 03, 2016	27.28	27.28	27.28	27.28	237	-0.17(-0.63%)
Jun 02, 2016	27.41	27.45	27.33	27.45	1,382	+0.24(+0.89%)