Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	18.33	18.43	18.32	18.32	9,249	+0.05(+0.30%)
Sep 29, 2016	18.26	18.29	18.24	18.27	1,661	-0.19(-1.04%)
Sep 28, 2016	18.38	18.48	18.38	18.46	2,228	+0.10(+0.55%)
Sep 27, 2016	18.31	18.36	18.30	18.36	10,978	+0.06(+0.34%)
Sep 26, 2016	18.46	18.46	18.30	18.30	990	-0.16(-0.88%)
Sep 23, 2016	18.54	18.54	18.44	18.46	2,804	-0.08(-0.42%)
Sep 22, 2016	18.66	18.67	18.54	18.54	10,843	+0.27(+1.48%)
Sep 21, 2016	18.26	18.27	18.26	18.27	2,537	+0.19(+1.06%)
Sep 20, 2016	18.14	18.14	18.07	18.08	2,910	+0.12(+0.69%)
Sep 19, 2016	18.09	18.12	17.96	17.96	4,124	+0.09(+0.52%)
Sep 16, 2016	17.95	17.95	17.86	17.86	1,909	-0.23(-1.28%)
Sep 15, 2016	18.02	18.09	18.02	18.09	2,418	+0.21(+1.16%)
Sep 14, 2016	17.91	17.91	17.89	17.89	311	-0.10(-0.56%)
Sep 13, 2016	18.08	18.25	17.86	17.99	12,150	-0.31(-1.68%)
Sep 12, 2016	18.11	18.29	18.11	18.29	5,262	+0.22(+1.24%)
Sep 09, 2016	18.21	18.21	18.07	18.07	4,067	-0.40(-2.17%)
Sep 08, 2016	18.58	18.58	18.46	18.47	10,338	-0.05(-0.25%)
Sep 07, 2016	18.55	18.59	18.52	18.52	2,370	-0.05(-0.29%)
Sep 06, 2016	18.51	18.59	18.51	18.57	14,790	+0.18(+0.98%)
Sep 02, 2016	18.37	18.39	18.39	18.39	649	+0.20(+1.12%)
Sep 01, 2016	18.23	18.23	18.16	18.19	4,078	+0.17(+0.94%)
Aug 31, 2016	18.08	18.08	17.99	18.02	3,475	-0.02(-0.13%)
Aug 30, 2016	18.21	18.21	17.99	18.04	2,750	+0.07(+0.39%)
Aug 29, 2016	17.97	18.03	17.97	17.97	419	-0.06(-0.34%)
Aug 26, 2016	18.18	18.20	18.03	18.03	2,885	-0.13(-0.70%)
Aug 25, 2016	18.21	18.21	18.16	18.16	1,855	-0.12(-0.65%)
Aug 24, 2016	18.31	18.31	18.28	18.28	489	-0.02(-0.12%)
Aug 23, 2016	18.41	18.43	18.29	18.30	5,887	+0.10(+0.55%)
Aug 22, 2016	18.02	18.28	18.02	18.20	2,833	+0.08(+0.43%)
Aug 19, 2016	18.15	18.15	18.12	18.12	1,188	-0.18(-0.99%)
Aug 18, 2016	18.28	18.31	18.25	18.30	4,700	+0.16(+0.87%)
Aug 17, 2016	18.14	18.23	18.05	18.15	32,324	-0.02(-0.09%)
Aug 16, 2016	18.22	18.22	18.16	18.16	2,150	-0.02(-0.13%)
Aug 15, 2016	18.24	18.24	18.19	18.19	2,730	+0.00(+0.00%)
Aug 12, 2016	18.21	18.22	18.15	18.19	8,468	-0.06(-0.31%)
Aug 11, 2016	18.24	18.27	18.24	18.24	1,898	+0.13(+0.71%)
Aug 10, 2016	18.11	18.15	18.09	18.12	1,831	+0.07(+0.38%)
Aug 09, 2016	18.06	18.06	18.01	18.05	2,791	+0.16(+0.90%)
Aug 08, 2016	18.04	18.04	17.87	17.89	6,803	+0.09(+0.52%)
Aug 05, 2016	17.84	17.84	17.79	17.79	1,254	+0.05(+0.26%)
Aug 04, 2016	17.69	17.77	17.69	17.75	5,726	+0.05(+0.30%)
Aug 03, 2016	17.68	17.69	17.66	17.69	8,234	-0.15(-0.86%)
Aug 02, 2016	17.83	17.86	17.76	17.85	6,071	+0.05(+0.26%)
Aug 01, 2016	17.90	17.98	17.80	17.80	60,402	-0.20(-1.09%)
Jul 29, 2016	17.66	18.00	17.66	18.00	5,512	+0.22(+1.23%)
Jul 28, 2016	17.75	17.79	17.66	17.78	16,452	+0.02(+0.13%)
Jul 27, 2016	17.84	17.84	17.59	17.76	6,673	+0.08(+0.48%)
Jul 26, 2016	17.65	17.70	17.61	17.67	9,772	+0.06(+0.35%)
Jul 25, 2016	17.59	17.61	17.52	17.61	5,313	+0.03(+0.18%)
Jul 22, 2016	17.60	17.60	17.50	17.58	8,677	-0.04(-0.22%)
Jul 21, 2016	17.62	17.63	17.55	17.62	11,843	-0.06(-0.33%)
Jul 20, 2016	17.68	17.68	17.64	17.67	2,193	+0.17(+1.00%)
Jul 19, 2016	17.52	17.70	17.45	17.50	58,398	-0.12(-0.71%)
Jul 18, 2016	17.56	17.69	17.55	17.62	10,939	+0.02(+0.13%)
Jul 15, 2016	17.51	17.62	17.42	17.60	7,609	-0.05(-0.26%)
Jul 14, 2016	17.61	17.66	17.59	17.65	3,269	+0.17(+0.97%)
Jul 13, 2016	17.51	17.52	17.41	17.48	10,383	-0.04(-0.22%)
Jul 12, 2016	17.49	17.54	17.47	17.52	1,668	+0.12(+0.71%)
Jul 11, 2016	17.32	17.41	17.27	17.39	82,198	+0.42(+2.50%)
Jul 08, 2016	16.92	17.05	16.86	16.97	12,529	+0.26(+1.57%)
Jul 07, 2016	16.85	16.85	16.71	16.71	3,174	+0.02(+0.10%)
Jul 06, 2016	16.69	16.69	16.69	16.69	446	-0.14(-0.82%)
Jul 05, 2016	16.86	16.86	16.83	16.83	2,906	-0.49(-2.81%)