Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.10	23.14	23.02	23.03	398,670	+0.00(+0.00%)
Jul 30, 2018	23.13	23.14	23.01	23.03	205,957	+0.04(+0.18%)
Jul 27, 2018	23.08	23.14	22.99	22.99	99,020	+0.00(+0.00%)
Jul 26, 2018	23.01	23.07	22.96	22.99	210,164	-0.07(-0.32%)
Jul 25, 2018	22.93	23.10	22.80	23.06	313,129	+0.22(+0.96%)
Jul 24, 2018	22.89	22.99	22.83	22.84	139,326	+0.15(+0.68%)
Jul 23, 2018	22.72	22.74	22.63	22.69	173,369	-0.06(-0.29%)
Jul 20, 2018	22.69	22.79	22.67	22.75	213,868	+0.06(+0.25%)
Jul 19, 2018	22.62	22.75	22.62	22.70	164,879	-0.06(-0.29%)
Jul 18, 2018	22.70	22.81	22.70	22.76	117,173	+0.04(+0.18%)
Jul 17, 2018	22.63	22.76	22.62	22.72	236,437	+0.07(+0.29%)
Jul 16, 2018	22.66	22.67	22.57	22.66	432,565	+0.01(+0.04%)
Jul 13, 2018	22.56	22.65	22.54	22.65	155,784	+0.09(+0.41%)
Jul 12, 2018	22.54	22.58	22.47	22.56	186,980	+0.11(+0.49%)
Jul 11, 2018	22.63	22.63	22.39	22.45	171,744	-0.37(-1.64%)
Jul 10, 2018	22.77	22.84	22.76	22.82	95,869	+0.06(+0.25%)
Jul 09, 2018	22.72	22.79	22.72	22.76	252,417	+0.20(+0.90%)
Jul 06, 2018	22.48	22.59	22.42	22.56	158,170	+0.09(+0.40%)
Jul 05, 2018	22.48	22.49	22.36	22.47	212,052	+0.23(+1.02%)
Jul 03, 2018		22.24	22.24	22.24	0	+0.00(+0.00%)
Jul 02, 2018	22.15	22.25	22.10	22.24	141,294	-0.22(-0.98%)
Jun 29, 2018	22.49	22.58	22.44	22.46	175,602	+0.16(+0.73%)
Jun 28, 2018	22.30	22.34	22.19	22.30	149,053	-0.05(-0.22%)
Jun 27, 2018	22.49	22.59	22.33	22.35	450,968	-0.13(-0.58%)
Jun 26, 2018	22.54	22.54	22.41	22.48	305,972	-0.01(-0.04%)
Jun 25, 2018	22.58	22.58	22.41	22.49	625,497	-0.30(-1.32%)
Jun 22, 2018	22.85	22.86	22.72	22.79	269,156	+0.23(+1.01%)
Jun 21, 2018	22.72	22.73	22.52	22.56	892,165	-0.25(-1.10%)
Jun 20, 2018	22.93	22.93	22.78	22.81	211,751	-0.06(-0.26%)
Jun 19, 2018	22.86	22.91	22.75	22.87	401,064	-0.32(-1.38%)
Jun 18, 2018	23.11	23.21	23.00	23.19	522,696	-0.16(-0.69%)
Jun 15, 2018		23.49	23.25	23.35	174,300	-0.14(-0.58%)
Jun 14, 2018	23.54	23.58	23.45	23.49	210,285	-0.03(-0.14%)
Jun 13, 2018	23.60	23.64	23.48	23.52	57,348	-0.01(-0.03%)
Jun 12, 2018	23.63	23.64	23.49	23.53	197,164	-0.22(-0.92%)
Jun 11, 2018	23.67	23.79	23.67	23.75	80,720	+0.09(+0.38%)
Jun 08, 2018	23.66	23.70	23.61	23.66	109,978	-0.04(-0.17%)
Jun 07, 2018	23.84	23.84	23.65	23.70	469,435	-0.08(-0.34%)
Jun 06, 2018		23.79		23.78	162,722	+0.24(+1.02%)
Jun 05, 2018	23.58	23.58	23.47	23.54	125,879	-0.01(-0.05%)
Jun 04, 2018	23.63	23.64	23.54	23.55	141,604	+0.12(+0.53%)
Jun 01, 2018	23.42	23.46	23.38	23.42	301,705	+0.14(+0.62%)
May 31, 2018	23.34	23.34	23.19	23.28	132,283	-0.02(-0.10%)
May 30, 2018	23.10	23.37	23.10	23.30	883,197	+0.24(+1.04%)
May 29, 2018	23.23	23.23	22.97	23.06	2,905,273	-0.47(-2.01%)
May 25, 2018		23.54	23.54	23.54	0	-0.08(-0.34%)
May 24, 2018	23.65	23.65	23.48	23.62	789,831	-0.05(-0.20%)
May 23, 2018	23.70	23.70	23.55	23.66	150,008	-0.32(-1.34%)
May 22, 2018	24.08	24.08	23.96	23.99	130,205	-0.02(-0.10%)
May 21, 2018	24.03	24.08	23.95	24.01	166,419	+0.14(+0.61%)
May 18, 2018	23.82	23.91	23.81	23.87	139,136	-0.05(-0.20%)
May 17, 2018	23.88	23.97	23.83	23.91	177,950	+0.08(+0.35%)
May 16, 2018	23.83	23.89	23.79	23.83	137,672	+0.05(+0.22%)
May 15, 2018	23.74	23.85	23.68	23.78	789,701	-0.10(-0.44%)
May 14, 2018	23.97	24.06	23.88	23.88	141,851	-0.01(-0.03%)
May 11, 2018	23.91	23.93	23.83	23.89	81,050	+0.17(+0.71%)
May 10, 2018	23.68	23.81	23.66	23.72	83,386	+0.10(+0.44%)
May 09, 2018	23.51	23.64	23.39	23.62	144,377	+0.03(+0.14%)
May 08, 2018	23.50	23.59	23.46	23.58	1,243,173	+0.02(+0.10%)
May 07, 2018	23.57	23.61	23.51	23.56	143,547	+0.02(+0.10%)
May 04, 2018	23.34	23.57	23.34	23.54	62,916	+0.02(+0.07%)
May 03, 2018	23.47	23.56	23.30	23.52	96,999	+0.10(+0.45%)
May 02, 2018	23.57	23.59	23.40	23.42	197,032	+0.02(+0.10%)