USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	54.24	54.35	54.13	54.35	45,969	+0.18(+0.33%)
May 29, 2014	54.03	54.17	54.01	54.17	15,341	+0.21(+0.39%)
May 28, 2014	54.08	54.11	53.93	53.96	17,827	-0.01(-0.02%)
May 27, 2014	53.87	54.02	53.87	53.98	20,899	+0.21(+0.39%)
May 23, 2014	53.63	53.77	53.77	53.77	10,043	+0.19(+0.36%)
May 22, 2014	53.49	53.62	53.37	53.57	36,828	+0.21(+0.39%)
May 21, 2014	53.15	53.37	53.15	53.37	13,019	+0.37(+0.71%)
May 20, 2014	53.18	53.25	52.85	52.99	57,544	-0.33(-0.62%)
May 19, 2014	53.06	53.37	53.04	53.32	76,572	+0.19(+0.35%)
May 16, 2014	52.85	53.13	52.69	53.13	12,016	+0.27(+0.50%)
May 15, 2014	53.23	53.23	52.71	52.87	26,165	-0.56(-1.04%)
May 14, 2014	53.74	53.74	53.42	53.42	42,149	-0.32(-0.59%)
May 13, 2014	53.80	53.85	53.67	53.74	11,402	+0.09(+0.17%)
May 12, 2014	53.36	53.65	53.36	53.65	9,845	+0.56(+1.06%)
May 09, 2014	52.97	53.09	52.83	53.09	10,950	+0.22(+0.42%)
May 08, 2014	52.84	53.29	52.81	52.86	9,908	+0.02(+0.04%)
May 07, 2014	52.97	52.97	52.38	52.84	10,438	-0.04(-0.07%)
May 06, 2014	53.05	53.24	52.86	52.88	7,070	-0.43(-0.81%)
May 05, 2014	52.82	53.32	52.82	53.31	27,765	+0.24(+0.46%)
May 02, 2014	53.32	53.38	53.05	53.07	8,590	-0.12(-0.23%)
May 01, 2014	53.29	53.38	53.04	53.19	42,336	+0.07(+0.14%)
Apr 30, 2014	52.76	53.18	52.76	53.12	97,608	+0.07(+0.14%)
Apr 29, 2014	53.00	53.08	52.87	53.04	355,457	+0.28(+0.53%)
Apr 28, 2014	52.44	52.79	52.21	52.76	32,150	+0.38(+0.73%)
Apr 25, 2014	52.58	52.61	52.32	52.38	18,024	-0.39(-0.74%)
Apr 24, 2014	52.98	53.09	52.45	52.77	16,307	+0.05(+0.09%)
Apr 23, 2014	52.84	52.84	52.69	52.72	21,600	-0.25(-0.48%)
Apr 22, 2014	52.89	53.09	52.75	52.98	26,654	+0.29(+0.55%)
Apr 21, 2014	52.39	52.69	52.39	52.68	45,856	+0.11(+0.21%)
Apr 17, 2014	52.46	52.57	52.57	52.57	47,117	+0.10(+0.20%)
Apr 16, 2014	52.19	52.47	52.10	52.47	27,147	+0.60(+1.16%)
Apr 15, 2014	51.55	51.91	51.01	51.87	30,781	+0.44(+0.86%)
Apr 14, 2014	51.45	51.58	51.14	51.43	28,722	+0.38(+0.74%)
Apr 11, 2014	51.23	51.54	50.95	51.05	31,801	-0.64(-1.23%)
Apr 10, 2014	52.80	52.80	51.51	51.68	14,081	-0.97(-1.85%)
Apr 09, 2014	52.24	52.66	52.09	52.66	11,514	+0.72(+1.39%)
Apr 08, 2014	51.75	52.10	51.66	51.94	33,448	+0.03(+0.06%)
Apr 07, 2014	52.06	52.28	51.64	51.91	209,658	-0.45(-0.85%)
Apr 04, 2014	53.28	53.28	52.23	52.35	216,535	-0.82(-1.54%)
Apr 03, 2014	53.21	53.44	53.00	53.17	9,494	-0.21(-0.38%)
Apr 02, 2014	53.47	53.47	53.20	53.38	13,436	+0.14(+0.26%)
Apr 01, 2014	53.07	53.24	52.98	53.24	14,559	+0.51(+0.98%)
Mar 31, 2014	52.60	52.83	52.55	52.72	9,918	+0.50(+0.95%)
Mar 28, 2014	52.43	52.60	52.13	52.23	19,642	+0.13(+0.25%)
Mar 27, 2014	52.10	52.19	51.84	52.09	16,026	-0.18(-0.34%)
Mar 26, 2014	53.16	53.16	52.27	52.27	47,271	-0.44(-0.83%)
Mar 25, 2014	53.14	53.14	52.37	52.71	25,863	+0.18(+0.34%)
Mar 24, 2014	52.89	52.89	52.14	52.53	26,786	-0.10(-0.19%)
Mar 21, 2014	53.15	53.26	52.54	52.64	227,911	-0.28(-0.53%)
Mar 20, 2014	52.63	53.05	52.63	52.91	12,879	+0.07(+0.12%)
Mar 19, 2014	53.41	53.41	52.53	52.85	56,304	-0.38(-0.72%)
Mar 18, 2014	53.01	53.26	52.88	53.23	13,431	+0.47(+0.88%)
Mar 17, 2014	52.34	52.86	52.34	52.77	26,737	+0.54(+1.04%)
Mar 14, 2014	52.17	52.50	52.17	52.22	19,556	-0.16(-0.30%)
Mar 13, 2014	53.19	53.19	52.22	52.38	33,009	-0.70(-1.32%)
Mar 12, 2014	53.14	53.14	52.67	53.08	24,803	+0.02(+0.03%)
Mar 11, 2014	53.39	53.41	52.96	53.06	5,664	-0.13(-0.24%)
Mar 10, 2014	53.10	53.19	52.92	53.19	15,527	+0.09(+0.17%)
Mar 07, 2014	53.57	53.57	53.00	53.10	13,204	-0.15(-0.28%)
Mar 06, 2014	53.47	53.47	53.16	53.25	29,575	+0.04(+0.07%)
Mar 05, 2014	53.47	53.47	53.16	53.21	29,122	-0.14(-0.26%)
Mar 04, 2014	53.23	53.40	53.14	53.35	30,278	+0.88(+1.68%)
Mar 03, 2014	52.89	52.89	52.17	52.47	88,649	-0.50(-0.95%)
Feb 28, 2014	52.72	53.22	52.65	52.97	65,388	+0.07(+0.12%)
Feb 27, 2014	52.93	52.96	52.59	52.91	15,009	+0.14(+0.27%)
Feb 26, 2014	52.88	52.97	52.57	52.77	36,989	+0.18(+0.34%)
Feb 25, 2014	52.50	52.79	52.50	52.59	20,115	-0.06(-0.12%)
Feb 24, 2014	52.82	52.88	52.36	52.65	67,436	+0.29(+0.55%)
Feb 21, 2014	52.59	52.67	52.36	52.36	22,651	-0.11(-0.21%)
Feb 20, 2014	52.04	52.48	51.98	52.48	36,809	+0.39(+0.75%)
Feb 19, 2014	52.43	52.59	52.07	52.08	58,005	-0.38(-0.73%)
Feb 18, 2014	52.42	52.48	52.22	52.47	38,544	+0.19(+0.36%)
Feb 14, 2014	52.17	52.28	52.28	52.28	36,672	+0.22(+0.43%)
Feb 13, 2014	51.55	52.11	51.50	52.06	24,546	+0.34(+0.65%)
Feb 12, 2014	51.73	51.88	51.63	51.72	26,633	+0.11(+0.22%)
Feb 11, 2014	51.17	51.65	51.11	51.61	34,241	+0.55(+1.08%)
Feb 10, 2014	51.10	51.10	50.81	51.06	38,736	+0.11(+0.22%)
Feb 07, 2014	50.51	50.95	50.33	50.95	22,227	+0.78(+1.56%)
Feb 06, 2014	49.71	50.16	49.71	50.16	12,590	+0.61(+1.22%)
Feb 05, 2014	49.69	49.69	49.18	49.56	75,045	-0.14(-0.28%)
Feb 04, 2014	49.42	49.76	49.42	49.70	392,564	+0.38(+0.78%)
Feb 03, 2014	50.63	50.63	49.25	49.32	56,056	-1.18(-2.35%)
Jan 31, 2014	50.17	50.75	50.17	50.50	47,117	-0.23(-0.46%)
Jan 30, 2014	50.84	50.85	50.48	50.73	25,877	+0.37(+0.74%)
Jan 29, 2014	50.62	50.67	50.15	50.36	35,501	-0.44(-0.86%)
Jan 28, 2014	50.86	50.86	50.56	50.80	39,766	+0.09(+0.18%)
Jan 27, 2014	51.12	51.24	50.38	50.70	70,821	-0.41(-0.80%)
Jan 24, 2014	51.82	51.86	51.12	51.12	381,115	-1.08(-2.07%)
Jan 23, 2014	52.48	52.48	51.91	52.20	29,016	-0.39(-0.74%)
Jan 22, 2014	52.64	52.64	52.43	52.59	27,635	-0.13(-0.25%)
Jan 21, 2014	53.04	53.04	52.34	52.72	29,258	+0.21(+0.39%)
Jan 17, 2014	52.76	52.51	52.51	52.51	26,914	-0.14(-0.27%)
Jan 16, 2014	52.66	52.66	52.45	52.65	18,631	+0.03(+0.05%)
Jan 15, 2014	52.36	52.71	52.47	52.63	42,289	+0.26(+0.50%)
Jan 14, 2014	52.03	52.38	51.99	52.36	21,197	+0.60(+1.15%)
Jan 13, 2014	52.54	52.56	51.67	51.77	43,275	-0.73(-1.39%)
Jan 10, 2014	52.36	52.60	52.26	52.50	18,284	+0.11(+0.21%)
Jan 09, 2014	52.57	52.59	52.15	52.38	77,882	-0.03(-0.05%)
Jan 08, 2014	52.58	52.58	52.22	52.41	76,387	-0.02(-0.04%)
Jan 07, 2014	52.33	52.47	52.24	52.43	92,341	+0.42(+0.81%)
Jan 06, 2014	52.21	52.21	51.88	52.01	67,782	-0.21(-0.39%)
Jan 03, 2014	52.76	52.76	52.13	52.22	81,581	-0.10(-0.20%)
Jan 02, 2014	52.65	52.93	52.17	52.32	84,212	-0.39(-0.74%)
Dec 31, 2013	52.76	52.71	52.71	52.71	59,190	+0.21(+0.39%)
Dec 30, 2013	52.65	52.65	52.40	52.50	59,822	+0.00(+0.00%)
Dec 27, 2013	52.77	52.77	52.45	52.50	80,920	-0.08(-0.16%)
Dec 26, 2013	52.19	52.59	52.19	52.59	233,308	+0.34(+0.64%)
Dec 24, 2013	52.30	52.30	52.15	52.25	31,649	+0.10(+0.20%)
Dec 23, 2013	52.23	52.63	51.98	52.15	113,862	+0.28(+0.55%)
Dec 20, 2013	51.59	51.95	51.59	51.87	39,572	+0.34(+0.67%)
Dec 19, 2013	51.48	51.57	51.34	51.52	203,262	+0.09(+0.17%)
Dec 18, 2013	50.89	51.48	50.47	51.44	325,710	+0.72(+1.42%)
Dec 17, 2013	51.20	51.20	50.63	50.71	69,138	-0.20(-0.38%)
Dec 16, 2013	50.98	51.06	50.80	50.91	135,621	+0.33(+0.66%)
Dec 13, 2013	50.69	50.69	50.42	50.57	11,519	-0.12(-0.23%)
Dec 12, 2013	50.86	50.86	50.58	50.69	20,411	-0.12(-0.23%)
Dec 11, 2013	51.40	51.40	50.81	50.81	21,745	-0.48(-0.94%)
Dec 10, 2013	51.59	51.59	51.23	51.29	40,071	-0.24(-0.47%)
Dec 09, 2013	51.78	51.78	51.45	51.53	28,200	+0.16(+0.31%)
Dec 06, 2013	51.27	51.48	51.17	51.37	33,022	+0.38(+0.75%)
Dec 05, 2013	51.17	51.17	50.93	50.99	170,121	-0.13(-0.25%)
Dec 04, 2013	51.32	51.32	50.76	51.12	73,086	-0.05(-0.09%)
Dec 03, 2013	51.22	51.26	51.00	51.17	35,425	-0.12(-0.24%)
Dec 02, 2013	51.81	51.81	51.29	51.29	12,284	-0.24(-0.47%)
Nov 29, 2013	51.62	51.65	51.53	51.53	6,401	+0.08(+0.15%)
Nov 27, 2013	51.60	51.60	51.35	51.45	10,647	+0.15(+0.30%)
Nov 26, 2013	51.38	51.38	51.13	51.30	13,389	+0.18(+0.35%)
Nov 25, 2013	51.56	51.56	51.12	51.12	34,522	-0.06(-0.11%)
Nov 22, 2013	50.99	51.18	50.98	51.18	63,695	+0.18(+0.35%)
Nov 21, 2013	51.06	51.06	50.73	51.00	51,531	+0.44(+0.86%)
Nov 20, 2013	50.77	50.84	50.43	50.56	33,894	-0.18(-0.35%)
Nov 19, 2013	50.84	50.89	50.65	50.74	29,078	+0.07(+0.13%)
Nov 18, 2013	51.03	51.08	50.66	50.68	34,651	-0.31(-0.60%)
Nov 15, 2013	51.08	51.08	50.72	50.98	35,134	+0.23(+0.46%)
Nov 14, 2013	50.59	50.75	50.59	50.75	22,853	+0.77(+1.54%)
Nov 12, 2013	50.08	50.08	49.78	49.98	54,571	+0.03(+0.06%)
Nov 11, 2013	50.02	50.02	49.83	49.95	46,764	+0.17(+0.34%)
Nov 08, 2013	49.54	49.78	49.50	49.78	32,886	+0.43(+0.87%)
Nov 07, 2013	50.07	50.07	49.27	49.36	15,397	-0.64(-1.28%)
Nov 06, 2013	50.28	50.28	49.79	50.00	52,937	+0.25(+0.50%)
Nov 05, 2013	49.75	49.82	49.43	49.75	58,442	-0.01(-0.02%)
Nov 04, 2013	50.12	50.12	49.55	49.76	48,663	+0.22(+0.44%)
Nov 01, 2013	50.02	50.02	49.28	49.54	15,809	+0.04(+0.08%)
Oct 31, 2013	49.42	49.72	49.42	49.50	29,934	-0.18(-0.36%)
Oct 30, 2013	50.19	50.19	49.51	49.67	52,425	-0.10(-0.21%)
Oct 29, 2013	49.77	49.77	49.49	49.77	39,132	+0.32(+0.64%)
Oct 28, 2013	49.73	49.73	49.33	49.46	59,468	+0.23(+0.47%)
Oct 25, 2013	49.40	49.40	49.17	49.23	46,157	+0.12(+0.25%)
Oct 24, 2013	49.30	49.30	48.97	49.10	137,567	+0.14(+0.28%)
Oct 23, 2013	49.02	49.02	48.79	48.97	40,445	-0.06(-0.11%)
Oct 22, 2013	49.31	49.31	48.86	49.02	75,187	+0.19(+0.38%)
Oct 21, 2013	49.06	49.06	48.71	48.84	49,966	+0.09(+0.19%)
Oct 18, 2013	48.83	48.83	48.45	48.74	42,195	+0.46(+0.96%)
Oct 17, 2013	48.36	48.36	47.79	48.28	49,013	+0.19(+0.39%)
Oct 16, 2013	48.16	48.16	47.78	48.09	48,772	+0.62(+1.31%)
Oct 15, 2013	48.12	48.12	47.40	47.47	36,299	-0.30(-0.62%)
Oct 14, 2013	47.73	47.83	47.26	47.77	98,196	+0.36(+0.76%)
Oct 11, 2013	47.25	47.47	47.25	47.40	27,738	+0.41(+0.87%)
Oct 10, 2013	47.13	47.13	46.84	47.00	21,786	+0.67(+1.44%)
Oct 09, 2013	46.86	46.86	46.01	46.33	9,266	+0.04(+0.08%)
Oct 08, 2013	46.70	46.90	46.29	46.29	27,891	-0.73(-1.54%)
Oct 07, 2013	47.36	47.36	46.99	47.01	31,692	-0.36(-0.77%)
Oct 04, 2013	47.57	47.57	47.07	47.38	11,529	+0.21(+0.45%)
Oct 03, 2013	47.91	47.91	46.89	47.16	44,815	-0.34(-0.72%)
Oct 02, 2013	47.37	47.54	47.30	47.50	1,882	+0.07(+0.15%)
Oct 01, 2013	47.50	47.57	47.32	47.43	3,899	-0.06(-0.13%)
Sep 27, 2013	47.97	47.97	47.43	47.50	39,684	-0.21(-0.45%)
Sep 26, 2013	47.79	47.79	47.57	47.71	15,363	+0.27(+0.57%)
Sep 25, 2013	47.59	47.64	47.42	47.44	4,874	-0.20(-0.41%)
Sep 24, 2013	47.68	47.87	47.64	47.64	1,048	-0.15(-0.31%)
Sep 23, 2013	47.51	47.90	47.51	47.78	7,664	-0.26(-0.54%)
Sep 20, 2013	48.41	48.41	47.90	48.04	9,034	-0.19(-0.40%)
Sep 19, 2013	48.45	48.45	48.17	48.24	6,476	+0.06(+0.13%)
Sep 18, 2013	47.80	48.22	47.80	48.17	12,712	+0.63(+1.33%)
Sep 17, 2013	47.51	47.54	47.48	47.54	1,835	+0.26(+0.55%)
Sep 16, 2013	47.21	47.48	47.28	47.28	1,340	+0.07(+0.16%)
Sep 13, 2013	47.36	47.36	47.13	47.21	4,317	+0.12(+0.26%)
Sep 12, 2013	49.41	49.41	47.00	47.09	2,840	+0.06(+0.12%)
Sep 11, 2013	46.78	47.03	46.78	47.03	940	+0.17(+0.36%)
Sep 10, 2013	47.29	47.29	46.84	46.87	4,463	+0.27(+0.58%)
Sep 09, 2013	46.34	46.64	46.34	46.60	2,455	+0.26(+0.56%)
Sep 06, 2013	45.91	46.36	45.91	46.34	44,257	+0.23(+0.50%)
Sep 05, 2013	46.13	46.18	46.11	46.11	2,035	+0.06(+0.12%)
Sep 04, 2013	45.76	46.12	45.76	46.05	28,117	+0.39(+0.85%)
Sep 03, 2013	45.90	45.90	45.55	45.66	28,358	+0.19(+0.43%)
Aug 30, 2013	45.85	45.85	45.40	45.47	21,817	-0.29(-0.63%)
Aug 29, 2013	45.83	45.87	45.73	45.76	8,965	+0.11(+0.24%)
Aug 28, 2013	45.87	45.87	45.58	45.64	9,850	+0.17(+0.38%)
Aug 27, 2013	46.24	46.24	45.39	45.47	12,228	-0.75(-1.61%)
Aug 26, 2013	46.79	46.79	46.22	46.22	18,877	-0.06(-0.14%)
Aug 23, 2013	46.33	46.36	46.18	46.28	38,124	-0.04(-0.08%)
Aug 22, 2013	45.99	49.35	45.96	46.32	3,022	+0.35(+0.77%)
Aug 21, 2013	47.86	47.86	45.57	45.97	8,271	-0.03(-0.06%)
Aug 20, 2013	46.10	46.10	45.88	46.00	1,241	+0.36(+0.79%)
Aug 19, 2013	45.86	45.86	45.63	45.63	5,969	-0.06(-0.12%)
Aug 16, 2013	45.86	45.89	45.67	45.69	31,045	-0.13(-0.28%)
Aug 15, 2013	46.17	46.17	45.78	45.82	26,202	-0.67(-1.43%)
Aug 14, 2013	46.86	46.86	46.49	46.49	65,824	-0.31(-0.67%)
Aug 13, 2013	46.82	46.84	46.80	46.80	755	+0.28(+0.60%)
Aug 12, 2013	46.87	46.87	46.49	46.52	77,773	-0.15(-0.31%)
Aug 09, 2013	46.73	46.73	46.61	46.67	104,439	-0.10(-0.22%)
Aug 08, 2013	46.95	46.95	46.61	46.77	4,213	+0.22(+0.48%)
Aug 07, 2013	47.09	47.09	46.43	46.55	17,389	-0.19(-0.42%)
Aug 06, 2013	46.92	46.92	46.68	46.75	81,642	-0.25(-0.53%)
Aug 05, 2013	47.41	47.41	46.97	47.00	811	+0.01(+0.02%)
Aug 02, 2013	46.77	46.99	46.77	46.99	3,721	+0.56(+1.20%)
Jul 31, 2013	46.64	46.43	46.43	46.43	2,482	-0.12(-0.26%)
Jul 30, 2013	46.46	46.55	46.44	46.55	1,187	+0.19(+0.40%)
Jul 29, 2013	46.51	46.51	46.37	46.37	1,281	+0.17(+0.36%)
Jul 26, 2013	46.26	46.38	46.12	46.20	3,238	-0.22(-0.48%)
Jul 25, 2013	46.18	46.42	46.16	46.42	3,076	+0.24(+0.52%)
Jul 24, 2013	46.14	46.18	46.14	46.18	345	-0.06(-0.14%)
Jul 23, 2013	46.68	46.68	46.23	46.25	4,993	-0.07(-0.16%)
Jul 22, 2013	46.32	46.34	46.27	46.32	3,789	+0.22(+0.48%)
Jul 19, 2013	46.88	46.88	46.10	46.10	4,209	-0.36(-0.78%)