USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	57.08	57.22	57.22	57.22	9,022	+0.27(+0.47%)
Dec 30, 2013	56.88	56.98	56.87	56.95	12,201	-0.10(-0.17%)
Dec 27, 2013	57.99	60.80	57.03	57.05	9,012	-0.27(-0.47%)
Dec 26, 2013	57.14	57.37	57.07	57.32	11,029	+0.30(+0.52%)
Dec 24, 2013	57.06	57.07	56.90	57.02	9,373	+0.08(+0.13%)
Dec 23, 2013	56.94	56.98	56.86	56.94	5,910	+0.25(+0.44%)
Dec 20, 2013	56.52	56.86	56.42	56.70	7,170	+0.35(+0.62%)
Dec 19, 2013	56.09	56.35	56.00	56.35	12,741	+0.20(+0.36%)
Dec 18, 2013	55.29	56.15	54.85	56.15	9,818	+0.75(+1.36%)
Dec 17, 2013	55.33	55.46	55.13	55.40	16,397	+0.02(+0.03%)
Dec 16, 2013	55.46	55.46	55.29	55.38	8,214	+0.20(+0.36%)
Dec 13, 2013	55.00	55.24	54.98	55.18	10,561	+0.29(+0.54%)
Dec 12, 2013	55.06	55.13	54.85	54.88	11,481	+0.05(+0.10%)
Dec 11, 2013	55.67	55.67	54.83	54.83	8,763	-0.78(-1.41%)
Dec 10, 2013	55.56	55.77	55.54	55.61	6,435	-0.02(-0.03%)
Dec 09, 2013	55.66	55.81	55.61	55.63	12,204	+0.09(+0.17%)
Dec 06, 2013	55.54	55.56	55.23	55.54	6,305	+0.63(+1.14%)
Dec 05, 2013	54.89	55.04	54.82	54.91	11,940	-0.03(-0.06%)
Dec 04, 2013	54.98	54.98	54.68	54.95	1,171	-0.23(-0.42%)
Dec 03, 2013	55.14	55.34	54.93	55.18	12,502	-0.21(-0.38%)
Dec 02, 2013	55.60	55.60	55.39	55.39	1,636	-0.34(-0.61%)
Nov 29, 2013	55.73	55.77	55.73	55.73	2,555	+0.19(+0.34%)
Nov 27, 2013	55.55	55.61	55.54	55.54	1,411	+0.09(+0.15%)
Nov 26, 2013	55.51	55.62	55.45	55.45	1,461	-0.09(-0.17%)
Nov 25, 2013	55.65	55.65	55.42	55.55	20,940	+0.04(+0.07%)
Nov 22, 2013	55.32	55.51	55.28	55.51	4,346	+0.57(+1.04%)
Nov 21, 2013	54.76	54.96	54.73	54.94	1,925	+0.35(+0.65%)
Nov 20, 2013	54.87	54.88	54.59	54.59	8,537	-0.03(-0.05%)
Nov 19, 2013	54.62	54.81	54.61	54.62	5,066	-0.14(-0.26%)
Nov 18, 2013	55.18	55.18	54.66	54.76	10,378	-0.15(-0.28%)
Nov 15, 2013	54.84	54.91	54.76	54.91	7,895	+0.17(+0.31%)
Nov 14, 2013	54.50	54.74	54.46	54.74	3,135	+0.98(+1.82%)
Nov 12, 2013	53.58	53.79	53.57	53.76	19,325	-0.06(-0.11%)
Nov 11, 2013	53.94	53.95	53.80	53.82	3,569	+0.09(+0.18%)
Nov 08, 2013	53.29	53.72	53.17	53.72	7,693	+0.27(+0.50%)
Nov 07, 2013	54.06	54.06	53.46	53.46	43,588	-0.53(-0.98%)
Nov 06, 2013	54.28	54.28	53.97	53.99	8,222	-0.14(-0.25%)
Nov 05, 2013	54.07	54.13	53.85	54.12	21,586	+0.08(+0.15%)
Nov 04, 2013	54.41	54.41	54.04	54.04	1,212	-0.13(-0.24%)
Nov 01, 2013	54.10	54.17	53.96	54.17	6,867	+0.14(+0.26%)
Oct 31, 2013	53.95	54.25	53.94	54.03	2,805	-0.17(-0.32%)
Oct 30, 2013	54.83	54.83	54.09	54.20	6,417	-0.31(-0.56%)
Oct 29, 2013	54.37	54.56	54.37	54.51	2,226	+0.33(+0.60%)
Oct 28, 2013	54.14	54.26	54.14	54.18	2,026	+0.18(+0.34%)
Oct 25, 2013	54.09	54.09	53.86	54.00	736	+0.03(+0.05%)
Oct 24, 2013	54.06	54.06	53.87	53.97	6,563	+0.08(+0.15%)
Oct 23, 2013	53.85	53.90	53.75	53.88	3,142	-0.15(-0.28%)
Oct 22, 2013	53.72	54.09	53.72	54.04	9,528	+0.66(+1.23%)
Oct 21, 2013	53.57	53.57	53.28	53.38	7,338	-0.22(-0.41%)
Oct 18, 2013	53.54	53.60	53.20	53.60	19,218	+0.29(+0.53%)
Oct 17, 2013	52.77	53.32	52.65	53.32	26,246	+0.66(+1.25%)
Oct 16, 2013	52.24	52.66	52.11	52.66	12,353	+0.84(+1.63%)
Oct 15, 2013	52.01	52.13	51.81	51.81	15,348	-0.20(-0.38%)
Oct 14, 2013	51.49	52.06	51.49	52.01	4,812	+0.17(+0.32%)
Oct 11, 2013	51.63	51.86	51.63	51.85	1,469	+0.58(+1.14%)
Oct 10, 2013	51.09	51.26	51.04	51.26	3,074	+0.93(+1.85%)
Oct 09, 2013	50.18	50.46	50.18	50.33	4,858	-0.19(-0.38%)
Oct 08, 2013	50.91	50.93	50.37	50.52	3,180	-0.66(-1.30%)
Oct 07, 2013	51.14	51.26	51.14	51.19	3,984	-0.33(-0.65%)
Oct 04, 2013	51.53	51.57	51.47	51.52	7,355	+0.37(+0.72%)
Oct 03, 2013	51.44	51.46	51.00	51.15	3,715	-0.49(-0.96%)
Oct 02, 2013	51.41	51.64	51.25	51.64	10,764	+0.03(+0.06%)
Oct 01, 2013	51.30	51.68	51.30	51.62	9,301	+0.12(+0.24%)
Sep 27, 2013	51.42	51.58	51.34	51.49	15,946	-0.03(-0.05%)
Sep 26, 2013	51.61	51.62	51.38	51.52	4,947	+0.21(+0.40%)
Sep 25, 2013	51.52	51.59	51.29	51.31	2,394	-0.26(-0.50%)
Sep 24, 2013	52.19	52.19	51.56	51.57	14,183	-0.19(-0.36%)
Sep 23, 2013	51.73	52.04	51.67	51.75	3,124	-0.35(-0.67%)
Sep 20, 2013	52.30	52.30	52.07	52.10	1,333	-0.33(-0.63%)
Sep 19, 2013	52.87	52.87	52.32	52.44	17,983	-0.01(-0.02%)
Sep 18, 2013	51.73	52.56	51.73	52.45	2,543	+0.62(+1.21%)
Sep 17, 2013	51.72	51.85	51.72	51.82	22,097	+0.12(+0.24%)
Sep 16, 2013	51.80	51.84	51.63	51.70	6,460	+0.36(+0.71%)
Sep 13, 2013	51.22	51.35	51.22	51.33	3,452	+0.24(+0.47%)
Sep 12, 2013	50.77	51.22	50.77	51.09	29,220	+0.11(+0.22%)
Sep 11, 2013	50.79	50.98	50.69	50.98	3,490	+0.12(+0.24%)
Sep 10, 2013	51.24	51.24	50.62	50.86	13,651	+0.35(+0.69%)
Sep 09, 2013	50.29	50.51	50.24	50.51	119,744	+0.36(+0.72%)
Sep 06, 2013	50.28	50.31	50.15	50.15	6,565	+0.05(+0.09%)
Sep 05, 2013	50.23	50.23	50.10	50.10	3,140	-0.06(-0.11%)
Sep 04, 2013	50.10	50.25	50.06	50.16	8,506	+0.19(+0.38%)
Sep 03, 2013	50.01	50.11	49.78	49.97	26,116	+0.29(+0.58%)
Aug 30, 2013	49.67	49.73	49.60	49.68	6,328	-0.16(-0.33%)
Aug 29, 2013	49.92	49.99	49.84	49.84	6,041	+0.26(+0.52%)
Aug 28, 2013	49.08	49.74	49.08	49.59	7,445	+0.10(+0.21%)
Aug 27, 2013	49.70	49.77	49.48	49.48	6,345	-0.72(-1.43%)
Aug 26, 2013	50.38	50.52	50.13	50.20	8,183	-0.10(-0.21%)
Aug 23, 2013	50.05	50.31	50.05	50.31	6,711	+0.14(+0.28%)
Aug 22, 2013	49.90	52.28	49.90	50.16	13,053	+0.38(+0.77%)
Aug 21, 2013	50.11	50.11	49.61	49.78	11,210	-0.34(-0.67%)
Aug 20, 2013	49.59	50.15	49.59	50.12	10,474	+0.25(+0.49%)
Aug 19, 2013	50.24	56.88	49.78	49.87	6,683	-0.09(-0.17%)
Aug 16, 2013	49.92	50.13	49.89	49.96	8,024	-0.23(-0.47%)
Aug 15, 2013	51.28	51.28	50.11	50.19	6,615	-0.88(-1.73%)
Aug 14, 2013	51.48	51.48	51.06	51.07	8,015	-0.43(-0.83%)
Aug 13, 2013	51.46	51.63	51.23	51.50	8,933	+0.05(+0.09%)
Aug 12, 2013	51.83	51.83	51.36	51.45	1,268	-0.14(-0.28%)
Aug 09, 2013	51.91	51.91	51.46	51.60	7,668	-0.13(-0.25%)
Aug 08, 2013	51.86	51.86	51.55	51.73	6,339	+0.06(+0.11%)
Aug 07, 2013	52.16	52.16	51.45	51.67	60,391	-0.19(-0.37%)
Aug 06, 2013	52.44	52.44	51.63	51.86	15,981	-0.19(-0.36%)
Aug 05, 2013	52.09	52.13	52.03	52.05	7,949	-0.15(-0.29%)
Aug 02, 2013	51.95	52.20	51.89	52.20	26,889	+0.24(+0.47%)
Aug 01, 2013	52.01	52.01	51.79	51.96	18,087	+0.44(+0.85%)
Jul 31, 2013	51.81	51.81	51.51	51.52	5,404	-0.04(-0.08%)
Jul 30, 2013	51.85	51.85	51.51	51.56	27,086	-0.11(-0.21%)
Jul 29, 2013	51.77	51.77	51.49	51.67	4,759	-0.08(-0.15%)
Jul 26, 2013	51.42	51.75	51.22	51.75	33,361	+0.12(+0.24%)
Jul 25, 2013	51.35	51.62	51.25	51.62	135,230	+0.39(+0.76%)
Jul 24, 2013	51.56	51.56	51.12	51.23	93,923	-0.18(-0.35%)
Jul 23, 2013	51.57	51.57	51.36	51.41	2,080	-0.08(-0.16%)
Jul 22, 2013	51.52	52.10	51.42	51.50	1,743	+0.07(+0.13%)
Jul 19, 2013	51.37	51.47	51.37	51.43	1,777	+0.23(+0.44%)
Jul 18, 2013	51.00	51.21	51.00	51.21	32,062	+0.24(+0.46%)
Jul 17, 2013	50.87	50.97	50.86	50.97	35,196	+0.24(+0.47%)
Jul 16, 2013	51.01	51.04	50.63	50.73	39,122	-0.20(-0.39%)
Jul 15, 2013	50.83	51.02	50.82	50.93	108,144	+0.11(+0.22%)
Jul 12, 2013	50.74	50.84	50.67	50.82	11,536	+0.12(+0.23%)
Jul 11, 2013	50.43	50.70	50.42	50.70	28,834	+0.92(+1.84%)
Jul 10, 2013	49.80	49.85	49.78	49.78	212,458	+0.02(+0.03%)
Jul 09, 2013	49.74	49.84	49.74	49.77	1,925	+0.34(+0.69%)
Jul 08, 2013	49.40	49.43	49.33	49.43	649	+0.27(+0.56%)
Jul 05, 2013	49.05	49.15	48.92	49.15	2,316	+0.48(+0.99%)
Jul 03, 2013	48.46	48.67	48.46	48.67	709	+0.06(+0.11%)
Jul 02, 2013	48.83	48.83	48.61	48.61	1,334	-0.10(-0.20%)
Jul 01, 2013	48.76	48.76	48.71	48.71	906	+0.10(+0.20%)
Jun 28, 2013	48.40	48.71	48.40	48.61	2,566	+0.33(+0.69%)
Jun 26, 2013	48.73	48.73	48.24	48.28	1,380	+0.43(+0.89%)
Jun 25, 2013	47.81	47.86	47.80	47.86	15,343	+0.43(+0.90%)
Jun 24, 2013	47.38	47.43	47.04	47.43	544	-0.30(-0.63%)
Jun 21, 2013	47.90	47.90	47.36	47.73	1,690	+0.24(+0.50%)
Jun 20, 2013	48.36	48.36	47.50	47.50	2,377	-1.59(-3.24%)
Jun 19, 2013	49.68	49.68	49.09	49.09	1,162	-0.47(-0.96%)
Jun 18, 2013	49.61	49.61	49.56	49.56	1,056	+0.21(+0.43%)
Jun 17, 2013	49.68	49.68	49.35	49.35	634	+0.11(+0.23%)
Jun 14, 2013	49.33	49.33	49.24	49.24	739	+0.05(+0.10%)
Jun 13, 2013	48.28	49.19	48.28	49.19	2,191	+0.62(+1.27%)
Jun 12, 2013	49.34	49.34	48.55	48.57	3,571	-0.51(-1.04%)
Jun 11, 2013	48.82	49.33	48.82	49.09	15,293	-0.23(-0.46%)
Jun 10, 2013	50.16	50.16	49.21	49.31	8,940	-0.09(-0.19%)
Jun 07, 2013	49.22	49.41	49.12	49.41	1,329	+0.81(+1.67%)
Jun 06, 2013	47.94	48.59	47.94	48.59	10,368	+0.36(+0.75%)
Jun 05, 2013	48.51	48.52	48.08	48.23	5,686	-0.67(-1.37%)
Jun 04, 2013	48.87	48.91	48.52	48.91	8,832	-0.03(-0.06%)
Jun 03, 2013	48.74	48.93	48.68	48.93	2,144	-0.27(-0.56%)
May 31, 2013	49.71	49.72	49.21	49.21	2,516	-0.69(-1.38%)
May 30, 2013	50.05	50.08	49.90	49.90	13,727	+0.04(+0.08%)
May 29, 2013	50.16	50.16	49.79	49.86	2,581	-0.68(-1.35%)
May 28, 2013	50.92	50.97	50.40	50.54	4,186	+0.23(+0.45%)
May 24, 2013	50.33	50.33	50.28	50.32	1,268	+0.03(+0.06%)
May 23, 2013	49.84	50.28	49.84	50.28	713	-0.12(-0.24%)
May 22, 2013	50.99	50.99	50.40	50.40	1,916	-0.27(-0.54%)
May 21, 2013	50.67	50.68	50.67	50.68	634	+0.22(+0.43%)
May 20, 2013	50.53	50.53	50.44	50.46	4,501	-0.07(-0.13%)
May 17, 2013	50.72	50.72	50.51	50.52	2,900	-0.10(-0.21%)
May 16, 2013	50.70	50.74	50.63	50.63	5,991	-0.22(-0.43%)
May 15, 2013	50.86	51.13	50.83	50.85	3,536	+0.60(+1.20%)
May 13, 2013	50.34	50.34	50.24	50.24	4,368	+0.14(+0.27%)
May 10, 2013	50.62	50.62	50.11	50.11	724	+0.11(+0.23%)
May 09, 2013	50.02	50.07	49.94	49.99	4,942	+0.01(+0.02%)
May 08, 2013	49.91	49.98	49.91	49.98	1,690	+0.25(+0.49%)
May 07, 2013	49.77	49.77	49.73	49.74	1,585	+0.02(+0.04%)
May 06, 2013	50.21	50.21	49.68	49.72	20,532	-0.08(-0.15%)
May 03, 2013	49.82	49.90	49.78	49.80	1,047	+0.56(+1.13%)
May 02, 2013	49.04	49.25	49.04	49.24	2,641	+0.22(+0.44%)
May 01, 2013	49.02	49.02	49.02	49.02	105	-0.04(-0.08%)
Apr 30, 2013	48.85	49.14	48.85	49.06	1,426	-0.22(-0.44%)
Apr 29, 2013	49.07	49.40	49.07	49.28	5,014	+0.28(+0.58%)
Apr 26, 2013	48.99	49.03	48.99	48.99	105	-0.04(-0.08%)
Apr 25, 2013	49.03	49.03	49.03	49.03	369	+0.24(+0.48%)
Apr 24, 2013	48.92	48.92	48.79	48.79	1,162	-0.62(-1.26%)
Apr 23, 2013	49.42	49.42	49.42	49.42	634	+1.23(+2.55%)