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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.62	33.67	33.51	33.62	16,728	+0.06(+0.19%)
Jul 28, 2017	33.55	33.55	33.43	33.55	3,265	-0.10(-0.30%)
Jul 27, 2017	34.00	34.01	33.63	33.65	4,050	-0.28(-0.84%)
Jul 26, 2017	33.86	34.08	33.86	33.94	2,304	-0.10(-0.30%)
Jul 25, 2017	34.02	34.20	34.02	34.04	13,197	+0.23(+0.67%)
Jul 24, 2017	33.81	33.92	33.78	33.81	76,999	+0.01(+0.02%)
Jul 21, 2017	33.89	33.89	33.80	33.81	2,127	-0.18(-0.54%)
Jul 20, 2017		33.99	33.76	33.99	802	+0.03(+0.10%)
Jul 19, 2017	33.96	33.96	33.88	33.96	3,041	+0.33(+0.97%)
Jul 18, 2017	33.72	33.74	33.55	33.63	5,321	-0.13(-0.39%)
Jul 17, 2017	33.51	33.81	33.51	33.76	7,038	+0.08(+0.25%)
Jul 14, 2017	33.55	33.68	33.55	33.68	1,667	+0.22(+0.66%)
Jul 13, 2017	33.62	33.62	33.40	33.46	1,050	-0.13(-0.38%)
Jul 12, 2017	33.75	33.75	33.43	33.59	2,065	+0.29(+0.88%)
Jul 11, 2017	33.25	33.32	33.05	33.30	3,933	-0.04(-0.12%)
Jul 10, 2017	33.43	33.43	33.32	33.34	2,796	+0.02(+0.06%)
Jul 07, 2017	33.24	33.34	33.24	33.32	1,528	+0.31(+0.95%)
Jul 06, 2017	33.29	33.29	32.99	33.00	4,162	-0.40(-1.20%)
Jul 05, 2017	33.43	33.43	33.20	33.40	1,597	-0.16(-0.46%)
Jul 03, 2017	33.40	33.56	33.40	33.56	1,190	+0.33(+0.99%)
Jun 30, 2017	33.37	33.38	33.14	33.23	12,975	+0.00(+0.00%)
Jun 29, 2017	33.47	33.47	32.95	33.23	8,780	-0.25(-0.74%)
Jun 28, 2017	33.47	33.48	33.47	33.48	1,138	+0.37(+1.13%)
Jun 27, 2017	33.29	33.30	33.10	33.10	2,145	-0.22(-0.66%)
Jun 26, 2017	33.42	33.42	33.16	33.32	3,121	+0.23(+0.69%)
Jun 23, 2017	33.17	33.17	33.08	33.09	4,849	+0.15(+0.44%)
Jun 22, 2017	32.99	33.03	32.88	32.95	25,181	-0.01(-0.03%)
Jun 21, 2017	33.12	33.17	32.96	32.96	1,766	-0.09(-0.28%)
Jun 20, 2017	33.02	33.08	32.96	33.05	2,976	-0.35(-1.04%)
Jun 19, 2017	33.22	33.40	33.22	33.40	804	+0.45(+1.36%)
Jun 16, 2017	33.05	33.05	32.89	32.95	2,451	-0.16(-0.50%)
Jun 15, 2017	33.08	33.11	33.08	33.11	732	-0.17(-0.52%)
Jun 14, 2017	33.49	33.49	33.28	33.29	2,872	-0.28(-0.84%)
Jun 13, 2017	33.61	33.66	33.48	33.57	4,901	+0.01(+0.03%)
Jun 12, 2017	33.49	33.56	33.49	33.56	1,178	-0.08(-0.23%)
Jun 09, 2017	33.77	33.96	33.49	33.64	23,957	+0.13(+0.38%)
Jun 08, 2017	33.02	33.51	33.02	33.51	751	+0.45(+1.37%)
Jun 07, 2017	32.83	33.06	32.83	33.06	8,987	-0.00(-0.02%)
Jun 06, 2017	32.81	33.06	32.81	33.06	1,602	+0.18(+0.53%)
Jun 05, 2017	33.06	33.06	32.89	32.89	1,515	-0.30(-0.90%)
Jun 02, 2017	33.11	33.42	33.11	33.19	7,338	+0.47(+1.45%)
Jun 01, 2017	32.43	32.71	32.43	32.71	5,060	+0.33(+1.02%)
May 31, 2017	32.48	32.48	31.97	32.38	9,296	+0.03(+0.11%)
May 30, 2017	32.34	32.35	32.34	32.35	778	-0.17(-0.52%)
May 26, 2017	32.42	32.52	32.42	32.52	1,034	-0.02(-0.05%)
May 25, 2017	32.49	32.53	32.49	32.53	1,502	+0.12(+0.37%)
May 24, 2017	32.44	32.47	32.41	32.41	1,492	-0.04(-0.13%)
May 23, 2017	32.60	32.62	32.45	32.45	2,341	+0.03(+0.09%)
May 22, 2017	32.13	32.54	32.13	32.42	18,594	+0.28(+0.87%)
May 19, 2017	32.29	32.40	32.14	32.14	4,830	+0.09(+0.29%)
May 18, 2017	32.12	32.12	32.03	32.05	1,709	+0.06(+0.18%)
May 17, 2017	32.45	32.45	31.99	31.99	3,511	-0.86(-2.63%)
May 16, 2017	32.92	32.94	32.79	32.86	2,067	-0.01(-0.03%)
May 15, 2017	32.85	33.00	32.85	32.87	2,197	+0.05(+0.14%)
May 12, 2017	32.82	32.82	32.75	32.82	643	-0.16(-0.47%)
May 11, 2017	33.08	33.08	32.98	32.98	672	-0.12(-0.36%)
May 10, 2017	33.01	33.09	33.00	33.09	767	+0.11(+0.33%)
May 09, 2017	33.08	33.08	32.99	32.99	2,019	+0.13(+0.40%)
May 08, 2017	32.94	33.04	32.85	32.85	3,488	+0.01(+0.04%)
May 05, 2017	32.94	32.94	32.84	32.84	2,388	-0.01(-0.03%)
May 03, 2017				32.85	232	-0.37(-1.10%)
May 02, 2017	33.20	33.21	33.20	33.21	362	-0.14(-0.41%)
May 01, 2017	33.02	33.35	33.00	33.35	34,664	+0.35(+1.05%)
Apr 28, 2017	33.25	33.25	33.00	33.00	3,871	-0.37(-1.10%)
Apr 27, 2017	33.53	33.59	33.37	33.37	10,770	-0.16(-0.49%)
Apr 26, 2017	33.44	33.53	33.44	33.53	1,620	+0.15(+0.44%)
Apr 25, 2017	33.42	33.42	33.37	33.39	3,436	+0.46(+1.39%)
Apr 24, 2017	33.12	33.12	32.92	32.93	1,214	+0.40(+1.23%)
Apr 21, 2017	32.68	32.68	32.38	32.53	1,930	-0.18(-0.55%)
Apr 20, 2017	32.33	32.71	32.17	32.71	27,372	+0.46(+1.44%)
Apr 19, 2017	32.20	32.40	32.12	32.24	2,924	+0.23(+0.71%)
Apr 18, 2017	32.00	32.06	31.96	32.02	1,524	+0.10(+0.32%)
Apr 17, 2017	31.57	31.99	31.57	31.91	18,270	+0.22(+0.69%)
Apr 13, 2017	31.79	31.95	31.62	31.70	1,898	-0.31(-0.97%)
Apr 12, 2017	32.48	32.48	31.99	32.01	3,031	-0.32(-0.99%)
Apr 11, 2017	32.11	32.48	32.02	32.33	1,339	+0.01(+0.04%)
Apr 10, 2017	32.27	32.34	32.21	32.31	6,454	+0.10(+0.30%)
Apr 07, 2017	32.23	32.33	32.21	32.22	3,457	+0.13(+0.41%)
Apr 06, 2017	32.03	32.22	32.03	32.08	7,581	+0.05(+0.14%)
Apr 05, 2017	32.61	32.61	32.04	32.04	1,988	-0.13(-0.41%)
Apr 04, 2017	32.29	32.38	32.17	32.17	4,923	-0.05(-0.16%)
Apr 03, 2017	32.70	32.70	32.23	32.23	2,742	-0.28(-0.87%)
Mar 31, 2017	32.77	32.77	32.51	32.51	8,238	-0.22(-0.67%)
Mar 30, 2017	32.48	32.73	32.48	32.73	19,919	+0.32(+0.97%)
Mar 29, 2017	32.34	32.41	32.16	32.41	1,205	+0.25(+0.77%)
Mar 28, 2017	32.09	32.17	32.00	32.17	2,711	+0.28(+0.87%)
Mar 27, 2017	31.59	32.00	31.59	31.89	2,075	-0.09(-0.29%)
Mar 24, 2017	32.23	32.25	31.95	31.98	16,837	-0.05(-0.17%)
Mar 23, 2017	31.91	32.17	31.91	32.03	3,637	+0.38(+1.21%)
Mar 22, 2017	31.71	31.73	31.61	31.65	2,771	-0.24(-0.74%)
Mar 21, 2017	32.46	32.46	31.89	31.89	3,446	-0.82(-2.51%)
Mar 20, 2017	32.71	32.71	32.71	32.71	355	-0.04(-0.14%)
Mar 17, 2017	32.77	32.78	32.61	32.75	3,079	+0.12(+0.36%)
Mar 16, 2017	32.77	32.78	32.58	32.64	9,503	-0.02(-0.07%)
Mar 15, 2017	32.34	32.66	32.34	32.66	1,249	+0.55(+1.73%)
Mar 14, 2017	32.23	32.23	32.11	32.11	490	-0.12(-0.38%)
Mar 13, 2017	32.28	32.31	32.21	32.23	3,018	+0.13(+0.40%)
Mar 10, 2017	32.35	32.35	31.99	32.10	4,702	+0.11(+0.36%)
Mar 09, 2017	32.40	32.40	31.99	31.99	60,422	-0.47(-1.45%)
Mar 08, 2017	32.45	32.46	32.43	32.46	675	-0.05(-0.15%)
Mar 07, 2017	32.68	32.68	32.51	32.51	1,256	-0.16(-0.50%)
Mar 06, 2017	32.71	32.71	32.63	32.67	1,819	-0.24(-0.72%)
Mar 03, 2017	32.98	33.12	32.70	32.91	15,061	-0.07(-0.23%)
Mar 02, 2017	32.98	32.98	32.98	32.98	488	-0.26(-0.79%)
Mar 01, 2017	33.35	33.35	33.12	33.25	19,422	+0.47(+1.42%)
Feb 28, 2017	33.03	33.04	32.70	32.78	2,289	-0.47(-1.40%)
Feb 27, 2017	33.00	33.26	33.00	33.25	2,677	+0.25(+0.75%)
Feb 24, 2017	33.00	33.00	33.00	33.00	1,338	-0.12(-0.36%)
Feb 23, 2017	33.43	33.44	32.87	33.12	53,879	-0.14(-0.41%)
Feb 22, 2017	33.49	33.49	33.25	33.26	6,879	-0.13(-0.38%)
Feb 21, 2017	33.38	33.43	33.38	33.38	2,418	+0.12(+0.35%)
Feb 17, 2017		33.27	33.27	33.27	0	-0.01(-0.03%)
Feb 16, 2017	33.32	33.32	33.04	33.28	3,542	+0.05(+0.16%)
Feb 15, 2017	33.13	33.60	33.09	33.22	21,923	+0.05(+0.15%)
Feb 14, 2017	33.02	33.20	32.97	33.17	5,010	+0.05(+0.15%)
Feb 13, 2017	33.23	33.23	32.90	33.12	4,602	+0.08(+0.25%)
Feb 10, 2017	32.99	33.19	32.76	33.04	38,748	+0.26(+0.78%)
Feb 09, 2017	32.61	32.78	32.60	32.78	5,329	+0.44(+1.36%)
Feb 08, 2017	32.22	32.34	32.18	32.34	3,442	-0.12(-0.38%)
Feb 07, 2017	32.60	32.60	32.46	32.46	1,613	+0.03(+0.09%)
Feb 06, 2017	32.74	32.76	32.43	32.43	34,335	-0.35(-1.06%)
Feb 03, 2017	32.59	32.78	32.42	32.78	21,387	+0.51(+1.58%)
Feb 02, 2017	32.38	32.43	32.12	32.27	4,739	-0.24(-0.73%)
Feb 01, 2017	32.69	32.69	32.38	32.51	1,403	+0.28(+0.88%)
Jan 31, 2017	32.26	32.31	32.22	32.22	1,539	-0.06(-0.20%)
Jan 30, 2017	32.75	32.75	32.21	32.29	12,161	-0.45(-1.37%)
Jan 27, 2017	32.68	32.76	32.57	32.74	5,631	-0.05(-0.16%)
Jan 26, 2017	32.98	33.02	32.74	32.79	113,353	-0.13(-0.40%)
Jan 25, 2017	32.88	32.97	32.83	32.92	4,835	+0.24(+0.73%)
Jan 24, 2017	32.30	32.68	32.19	32.68	7,985	+0.53(+1.65%)
Jan 23, 2017	32.04	32.15	31.96	32.15	6,738	-0.06(-0.20%)
Jan 20, 2017	32.37	32.37	32.19	32.22	37,870	+0.08(+0.26%)
Jan 19, 2017	32.09	32.14	32.04	32.13	18,976	-0.15(-0.45%)
Jan 18, 2017	32.43	32.43	32.20	32.28	6,305	+0.04(+0.11%)
Jan 17, 2017	32.59	32.59	32.24	32.24	1,027	-0.41(-1.26%)
Jan 13, 2017		32.65	32.65	32.65	0	+0.19(+0.59%)
Jan 12, 2017	32.82	32.82	32.19	32.46	7,812	-0.33(-1.00%)
Jan 11, 2017	32.73	32.79	32.68	32.79	4,426	+0.09(+0.28%)
Jan 10, 2017	32.35	32.70	32.35	32.70	2,212	+0.25(+0.76%)
Jan 09, 2017	32.47	32.61	32.40	32.45	32,072	-0.26(-0.78%)
Jan 06, 2017	32.51	32.72	32.50	32.71	5,135	+0.01(+0.02%)
Jan 05, 2017	32.89	32.89	32.65	32.70	47,056	-0.24(-0.74%)
Jan 04, 2017	32.93	33.10	32.90	32.95	14,845	+0.48(+1.48%)
Jan 03, 2017	32.69	32.69	32.46	32.46	1,425	+0.11(+0.35%)
Dec 30, 2016		32.35	32.35	32.35	0	-0.16(-0.48%)
Dec 29, 2016	32.62	32.65	32.46	32.51	5,387	-0.16(-0.50%)
Dec 28, 2016	33.13	33.14	32.67	32.67	3,979	-0.25(-0.77%)
Dec 27, 2016	33.05	33.05	32.93	32.93	4,368	+0.25(+0.78%)
Dec 23, 2016		32.67	32.67	32.67	0	+0.23(+0.72%)
Dec 22, 2016	32.53	32.56	32.44	32.44	2,452	-0.41(-1.24%)
Dec 21, 2016	32.88	33.09	32.84	32.85	6,023	-0.19(-0.57%)
Dec 20, 2016	32.88	33.06	32.87	33.04	2,673	+0.26(+0.79%)
Dec 19, 2016	32.70	32.89	32.49	32.78	2,735	+0.10(+0.32%)
Dec 16, 2016	32.80	32.93	32.62	32.67	4,626	+0.02(+0.06%)
Dec 15, 2016	32.40	32.70	32.40	32.66	5,470	+0.33(+1.03%)
Dec 14, 2016	32.61	32.61	32.32	32.32	8,465	-0.43(-1.32%)
Dec 13, 2016	32.90	32.90	32.55	32.76	4,070	+0.05(+0.17%)
Dec 12, 2016	32.74	32.74	32.43	32.70	2,105	-0.02(-0.06%)
Dec 09, 2016	33.06	33.06	32.64	32.72	5,636	-0.27(-0.83%)
Dec 08, 2016	32.57	32.99	32.39	32.99	13,733	+0.63(+1.94%)
Dec 07, 2016	31.97	32.40	31.97	32.37	20,899	+0.53(+1.66%)
Dec 06, 2016	31.97	32.11	31.63	31.84	29,921	+0.01(+0.03%)
Dec 05, 2016	31.42	31.83	31.42	31.83	17,379	+0.85(+2.73%)
Dec 02, 2016	31.37	31.37	30.97	30.98	4,979	-0.07(-0.23%)
Dec 01, 2016	31.38	31.52	31.03	31.05	3,605	-0.24(-0.76%)
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%)
Nov 01, 2016	28.24	28.24	27.97	28.04	1,665	-0.17(-0.62%)
Oct 31, 2016	28.03	28.21	27.95	28.21	1,418	+0.08(+0.30%)
Oct 28, 2016	28.24	28.24	28.13	28.13	879	-0.37(-1.31%)
Oct 25, 2016		28.50	28.50	28.50	0	-0.41(-1.40%)
Oct 24, 2016	28.89	28.91	28.82	28.91	2,112	+0.41(+1.42%)
Oct 21, 2016	28.38	28.50	28.34	28.50	1,596	-0.08(-0.27%)
Oct 20, 2016	28.68	28.68	28.49	28.58	3,877	-0.16(-0.56%)
Oct 19, 2016	28.46	28.87	28.40	28.74	3,387	+0.02(+0.07%)
Oct 18, 2016	28.48	28.72	28.48	28.72	1,367	+0.12(+0.41%)
Oct 17, 2016	28.58	28.60	28.58	28.60	327	-0.02(-0.06%)
Oct 14, 2016	28.72	28.72	28.60	28.62	1,888	+0.04(+0.13%)
Oct 13, 2016	28.66	28.66	28.58	28.58	521	-0.24(-0.82%)
Oct 12, 2016	28.82	28.82	28.82	28.82	319	-0.02(-0.09%)
Oct 11, 2016	28.77	28.85	28.77	28.85	436	-0.46(-1.58%)
Oct 10, 2016	29.34	29.34	29.26	29.31	2,152	+0.31(+1.06%)
Oct 07, 2016	29.08	29.08	28.89	29.00	943	+0.21(+0.74%)
Oct 04, 2016	29.11	29.11	28.79	28.79	254	-0.06(-0.21%)
Oct 03, 2016	28.97	28.97	28.84	28.85	1,124	-0.16(-0.57%)
Sep 30, 2016	28.82	29.06	28.82	29.01	884	-0.00(-0.02%)
Sep 29, 2016	29.02	29.02	29.02	29.02	23	+0.00(+0.00%)
Sep 28, 2016	29.00	29.02	29.00	29.02	425	+0.20(+0.71%)
Sep 27, 2016	28.81	28.81	28.81	28.81	403	+0.02(+0.06%)
Sep 26, 2016	28.84	28.88	28.70	28.79	1,434	-0.46(-1.57%)
Sep 23, 2016	29.18	29.27	29.12	29.25	1,068	-0.11(-0.39%)
Sep 22, 2016	29.28	29.37	29.14	29.37	1,912	+0.71(+2.49%)
Sep 21, 2016	28.65	28.65	28.65	28.65	123	+0.06(+0.22%)
Sep 20, 2016	28.79	28.79	28.55	28.59	1,226	-0.02(-0.06%)
Sep 19, 2016	28.79	28.79	28.61	28.61	891	+0.13(+0.45%)
Sep 16, 2016	28.39	28.48	28.39	28.48	385	+0.01(+0.02%)
Sep 15, 2016	28.48	28.48	28.48	28.48	308	+0.38(+1.35%)
Sep 14, 2016	27.98	28.11	27.90	28.10	8,388	-0.02(-0.08%)
Sep 13, 2016	28.69	28.69	28.01	28.12	3,318	-0.30(-1.06%)
Sep 09, 2016	28.53	28.53	28.42	28.42	3	-0.80(-2.74%)
Sep 08, 2016	29.22	29.22	29.22	29.22	455	+0.04(+0.12%)
Sep 07, 2016	29.23	29.23	29.13	29.18	468	+0.17(+0.58%)
Sep 06, 2016	28.93	29.01	28.93	29.01	573	+0.05(+0.19%)
Sep 02, 2016	29.12	28.96	28.96	28.96	660	+0.38(+1.32%)
Sep 01, 2016	28.70	28.81	28.58	28.58	1,076	-0.18(-0.63%)
Aug 31, 2016	28.57	28.85	28.57	28.76	946	-0.14(-0.47%)
Aug 30, 2016	29.06	29.06	28.88	28.90	999	+0.33(+1.15%)
Aug 26, 2016	28.84	28.89	28.57	28.57	171	-0.12(-0.41%)
Aug 24, 2016	29.18	29.18	28.69	28.69	1	-0.15(-0.53%)
Aug 22, 2016	29.07	29.65	28.57	28.84	48	+0.18(+0.64%)
Aug 19, 2016	28.75	28.79	28.57	28.66	2,166	+0.01(+0.03%)
Aug 18, 2016	28.55	28.65	28.55	28.65	513	+0.30(+1.07%)
Aug 17, 2016	28.42	28.42	28.35	28.35	1,846	-0.26(-0.91%)
Aug 16, 2016	28.61	28.61	28.61	28.61	412	-0.16(-0.55%)
Aug 15, 2016	28.79	28.83	28.72	28.76	9,197	+0.30(+1.05%)
Aug 12, 2016	28.52	28.55	28.45	28.46	4,860	-0.15(-0.51%)
Aug 11, 2016	28.57	28.61	28.57	28.61	1,153	+0.05(+0.19%)
Aug 10, 2016	28.63	28.63	28.55	28.55	1,281	-0.09(-0.32%)
Aug 09, 2016	28.98	28.98	28.59	28.65	3,367	+0.11(+0.38%)
Aug 08, 2016	28.53	28.62	28.50	28.54	4,581	-0.08(-0.27%)
Aug 05, 2016	28.61	28.61	28.61	28.61	220	+0.35(+1.24%)
Aug 03, 2016	28.16	28.27	28.16	28.26	26	-0.10(-0.35%)
Aug 02, 2016	28.36	28.36	28.36	28.36	118	-0.25(-0.86%)