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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.18	35.18	34.98	35.01	20,250	-0.03(-0.09%)
Sep 28, 2017	34.73	35.08	34.71	35.04	2,688	+0.11(+0.32%)
Sep 27, 2017	34.49	34.93	34.49	34.93	513	+0.69(+2.00%)
Sep 26, 2017	34.21	34.33	34.13	34.24	3,265	+0.11(+0.31%)
Sep 25, 2017	34.13	34.19	33.97	34.14	3,476	+0.03(+0.10%)
Sep 22, 2017	33.97	34.11	33.97	34.11	1,091	+0.11(+0.33%)
Sep 21, 2017	33.95	33.99	33.95	33.99	967	+0.00(+0.00%)
Sep 20, 2017	33.89	34.06	33.89	33.99	3,226	+0.07(+0.22%)
Sep 19, 2017	33.93	33.93	33.90	33.92	558	-0.00(-0.01%)
Sep 18, 2017	33.85	33.97	33.85	33.92	3,226	+0.31(+0.93%)
Sep 15, 2017	33.59	33.64	33.56	33.61	1,870	+0.13(+0.38%)
Sep 14, 2017	33.65	33.65	33.48	33.48	3,461	-0.06(-0.18%)
Sep 13, 2017	33.52	33.54	33.48	33.54	633	+0.06(+0.17%)
Sep 12, 2017	33.52	33.52	33.42	33.48	3,148	+0.21(+0.64%)
Sep 11, 2017	33.11	33.27	33.11	33.27	2,742	+0.48(+1.47%)
Sep 08, 2017	32.87	32.87	32.79	32.79	451	+0.09(+0.27%)
Sep 07, 2017	32.82	32.82	32.59	32.70	1,366	-0.18(-0.56%)
Sep 06, 2017	32.77	32.93	32.76	32.88	2,407	+0.05(+0.15%)
Sep 05, 2017	33.19	33.19	32.79	32.84	7,792	-0.30(-0.90%)
Sep 01, 2017	33.09	33.18	33.09	33.14	1,708	+0.09(+0.26%)
Aug 31, 2017	33.09	33.11	33.00	33.05	7,765	+0.32(+0.99%)
Aug 30, 2017	32.60	32.76	32.60	32.72	1,260	+0.08(+0.26%)
Aug 29, 2017	32.31	32.64	32.23	32.64	11,628	+0.13(+0.41%)
Aug 28, 2017	32.55	32.56	32.44	32.51	7,851	+0.09(+0.28%)
Aug 25, 2017	32.61	32.61	32.38	32.42	2,810	+0.01(+0.03%)
Aug 24, 2017	32.36	32.44	32.30	32.41	2,778	+0.04(+0.12%)
Aug 23, 2017	32.31	32.43	32.26	32.37	3,504	-0.09(-0.29%)
Aug 22, 2017	32.27	32.45	32.24	32.46	7,471	+0.37(+1.15%)
Aug 21, 2017	32.01	32.09	32.01	32.09	2,067	-0.08(-0.26%)
Aug 18, 2017	32.03	32.24	31.98	32.18	20,536	+0.04(+0.14%)
Aug 17, 2017	32.75	32.75	32.13	32.13	2,582	-0.63(-1.92%)
Aug 16, 2017	32.81	32.96	32.65	32.76	7,291	-0.03(-0.08%)
Aug 15, 2017	33.01	33.01	32.77	32.79	10,712	-0.19(-0.57%)
Aug 14, 2017	32.81	33.01	32.81	32.98	6,391	+0.48(+1.49%)
Aug 11, 2017	32.51	32.51	32.38	32.50	23,300	+0.04(+0.11%)
Aug 10, 2017	32.74	32.74	32.46	32.46	8,808	-0.49(-1.48%)
Aug 09, 2017	33.07	33.09	32.87	32.95	4,419	-0.28(-0.85%)
Aug 08, 2017	33.67	33.67	33.23	33.23	79,895	-0.13(-0.38%)
Aug 07, 2017	33.21	33.46	33.21	33.36	12,971	+0.11(+0.34%)
Aug 04, 2017	33.31	33.32	33.23	33.24	1,908	+0.05(+0.16%)
Aug 03, 2017	33.25	33.27	33.10	33.19	3,888	-0.15(-0.46%)
Aug 02, 2017	33.54	33.54	33.19	33.34	2,401	-0.38(-1.11%)
Aug 01, 2017	33.66	33.76	33.51	33.72	11,433	+0.10(+0.30%)
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%)