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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	28.04	28.22	27.95	28.22	1,418	+0.08(+0.30%)
Oct 28, 2016	28.24	28.24	28.14	28.14	879	-0.37(-1.31%)
Oct 25, 2016		28.51	28.51	28.51	0	-0.41(-1.40%)
Oct 24, 2016	28.90	28.92	28.83	28.92	2,111	+0.41(+1.42%)
Oct 21, 2016	28.39	28.51	28.35	28.51	1,595	-0.08(-0.27%)
Oct 20, 2016	28.69	28.69	28.50	28.59	3,876	-0.16(-0.56%)
Oct 19, 2016	28.46	28.87	28.41	28.75	3,387	+0.02(+0.07%)
Oct 18, 2016	28.48	28.73	28.48	28.73	1,367	+0.12(+0.41%)
Oct 17, 2016	28.58	28.61	28.58	28.61	327	-0.02(-0.06%)
Oct 14, 2016	28.72	28.72	28.60	28.63	1,887	+0.04(+0.13%)
Oct 13, 2016	28.67	28.67	28.59	28.59	521	-0.24(-0.82%)
Oct 12, 2016	28.83	28.83	28.83	28.83	319	-0.02(-0.09%)
Oct 11, 2016	28.78	28.85	28.78	28.85	436	-0.46(-1.58%)
Oct 10, 2016	29.35	29.35	29.27	29.32	2,152	+0.31(+1.06%)
Oct 07, 2016	29.09	29.09	28.89	29.01	942	+0.21(+0.74%)
Oct 04, 2016	29.11	29.11	28.80	28.80	254	-0.06(-0.21%)
Oct 03, 2016	28.98	28.98	28.85	28.86	1,123	-0.16(-0.57%)
Sep 30, 2016	28.83	29.07	28.83	29.02	884	-0.00(-0.02%)
Sep 29, 2016	29.02	29.02	29.02	29.02	23	+0.00(+0.00%)
Sep 28, 2016	29.01	29.02	29.01	29.02	425	+0.21(+0.71%)
Sep 27, 2016	28.82	28.82	28.82	28.82	403	+0.02(+0.06%)
Sep 26, 2016	28.85	28.88	28.71	28.80	1,434	-0.46(-1.57%)
Sep 23, 2016	29.19	29.27	29.13	29.26	1,068	-0.11(-0.39%)
Sep 22, 2016	29.28	29.38	29.15	29.38	1,911	+0.71(+2.49%)
Sep 21, 2016	28.66	28.66	28.66	28.66	123	+0.06(+0.22%)
Sep 20, 2016	28.80	28.80	28.55	28.60	1,226	-0.02(-0.06%)
Sep 19, 2016	28.80	28.80	28.62	28.62	891	+0.13(+0.45%)
Sep 16, 2016	28.40	28.49	28.40	28.49	385	+0.01(+0.02%)
Sep 15, 2016	28.48	28.48	28.48	28.48	308	+0.38(+1.35%)
Sep 14, 2016	27.99	28.11	27.91	28.10	8,387	-0.02(-0.08%)
Sep 13, 2016	28.70	28.70	28.02	28.13	3,317	-0.30(-1.06%)
Sep 09, 2016	28.53	28.53	28.43	28.43	3	-0.80(-2.74%)
Sep 08, 2016	29.23	29.23	29.23	29.23	455	+0.04(+0.12%)
Sep 07, 2016	29.23	29.23	29.13	29.19	468	+0.17(+0.58%)
Sep 06, 2016	28.93	29.02	28.93	29.02	573	+0.05(+0.19%)
Sep 02, 2016	29.13	28.97	28.97	28.97	660	+0.38(+1.32%)
Sep 01, 2016	28.71	28.82	28.59	28.59	1,075	-0.18(-0.63%)
Aug 31, 2016	28.58	28.86	28.58	28.77	946	-0.14(-0.47%)
Aug 30, 2016	29.07	29.07	28.88	28.91	998	+0.33(+1.14%)
Aug 26, 2016	28.84	28.90	28.58	28.58	171	-0.12(-0.41%)
Aug 24, 2016	29.19	29.19	28.70	28.70	1	-0.15(-0.53%)
Aug 22, 2016	29.08	29.66	28.58	28.85	48	+0.18(+0.64%)
Aug 19, 2016	28.76	28.80	28.58	28.67	2,166	+0.01(+0.03%)
Aug 18, 2016	28.55	28.66	28.55	28.66	513	+0.30(+1.07%)
Aug 17, 2016	28.43	28.43	28.35	28.35	1,845	-0.26(-0.91%)
Aug 16, 2016	28.61	28.61	28.61	28.61	412	-0.16(-0.55%)
Aug 15, 2016	28.80	28.84	28.73	28.77	9,195	+0.30(+1.05%)
Aug 12, 2016	28.52	28.56	28.46	28.47	4,859	-0.15(-0.51%)
Aug 11, 2016	28.58	28.62	28.58	28.62	1,152	+0.05(+0.19%)
Aug 10, 2016	28.63	28.63	28.56	28.56	1,281	-0.09(-0.32%)
Aug 09, 2016	28.99	28.99	28.60	28.65	3,366	+0.11(+0.38%)
Aug 08, 2016	28.53	28.63	28.51	28.54	4,580	-0.08(-0.27%)
Aug 05, 2016	28.62	28.62	28.62	28.62	220	+0.35(+1.24%)
Aug 03, 2016	28.17	28.28	28.17	28.27	26	-0.10(-0.35%)
Aug 02, 2016	28.37	28.37	28.37	28.37	118	-0.25(-0.86%)
Aug 01, 2016	28.61	28.62	28.60	28.62	7,642	+0.19(+0.67%)
Jul 29, 2016	28.43	28.43	28.43	28.43	1,156	-0.10(-0.35%)
Jul 28, 2016	28.55	28.58	28.47	28.52	2,460	-0.07(-0.25%)
Jul 27, 2016	28.58	28.60	28.50	28.60	1,716	+0.03(+0.12%)
Jul 26, 2016	28.54	28.56	28.42	28.56	2,981	+0.17(+0.61%)
Jul 25, 2016	28.32	28.39	28.32	28.39	715	-0.10(-0.35%)
Jul 22, 2016	28.27	28.53	28.27	28.49	1,578	+0.25(+0.90%)
Jul 21, 2016	28.33	28.46	28.23	28.23	3,524	-0.22(-0.77%)
Jul 20, 2016	28.30	28.46	28.30	28.45	1,327	+0.20(+0.70%)
Jul 19, 2016	28.38	28.38	28.24	28.26	26,032	-0.18(-0.63%)
Jul 18, 2016	28.46	28.46	28.43	28.43	427	+0.07(+0.24%)
Jul 15, 2016	28.37	28.37	28.37	28.37	440	+0.08(+0.27%)
Jul 14, 2016	28.50	28.50	28.29	28.29	2,427	+0.04(+0.13%)
Jul 13, 2016	28.33	28.33	28.25	28.25	597	-0.11(-0.38%)
Jul 12, 2016	28.28	28.38	28.28	28.36	1,361	+0.53(+1.90%)
Jul 08, 2016	27.61	27.83	27.55	27.83	250	+0.60(+2.20%)
Jul 07, 2016	27.39	27.39	27.09	27.23	2,445	+0.07(+0.27%)
Jul 06, 2016	27.02	27.18	26.90	27.16	2,270	+0.20(+0.74%)
Jul 05, 2016	27.11	27.11	26.96	26.96	531	-0.36(-1.32%)
Jul 01, 2016	27.33	27.32	27.32	27.32	1,870	+0.47(+1.75%)
Jun 30, 2016	27.17	27.17	26.74	26.85	1,438	+0.12(+0.45%)
Jun 29, 2016	26.73	26.73	26.73	26.73	1,304	+0.50(+1.90%)
Jun 28, 2016	26.31	26.36	26.17	26.23	7,041	+0.22(+0.84%)
Jun 27, 2016	26.23	26.24	26.02	26.02	1,214	-1.00(-3.69%)
Jun 24, 2016	26.90	27.04	26.89	27.01	2,504	-0.61(-2.22%)
Jun 23, 2016	27.56	27.65	27.56	27.63	457	+0.39(+1.42%)
Jun 22, 2016	27.37	27.37	27.24	27.24	1,071	+0.00(+0.01%)
Jun 21, 2016	27.23	27.23	27.23	27.23	299	-0.24(-0.89%)
Jun 20, 2016	27.50	27.50	27.48	27.48	330	+0.48(+1.78%)
Jun 17, 2016	27.16	27.17	26.92	27.00	1,948	-0.15(-0.53%)
Jun 16, 2016	26.94	27.14	26.94	27.14	338	-0.12(-0.45%)
Jun 15, 2016	27.27	27.27	27.27	27.27	504	+0.14(+0.52%)
Jun 14, 2016	27.12	27.12	27.12	27.12	1,390	+0.00(+0.00%)
Jun 13, 2016	27.23	27.26	27.12	27.12	1,157	-0.34(-1.24%)
Jun 10, 2016	27.59	27.59	27.46	27.46	1,021	-0.40(-1.45%)
Jun 09, 2016	27.82	27.87	27.76	27.87	4,777	+0.06(+0.23%)
Jun 08, 2016	27.82	27.82	27.80	27.80	1,651	+0.11(+0.40%)
Jun 06, 2016	27.44	27.72	27.44	27.69	26	+0.34(+1.25%)
Jun 03, 2016	27.35	27.35	27.35	27.35	236	-0.17(-0.63%)
Jun 02, 2016	27.49	27.52	27.41	27.52	1,378	+0.24(+0.89%)
Jun 01, 2016	27.28	27.28	27.28	27.28	998	+0.26(+0.98%)
May 27, 2016	27.02	27.02	27.02	27.02	30	+0.02(+0.07%)
May 26, 2016	27.00	27.00	27.00	27.00	202	+0.04(+0.13%)
May 25, 2016	26.96	26.96	26.96	26.96	223	+0.49(+1.85%)
May 23, 2016	26.45	26.47	26.45	26.47	22	+0.14(+0.52%)
May 20, 2016	25.63	26.38	25.63	26.33	1,578	+0.32(+1.23%)
May 19, 2016	26.03	26.03	26.01	26.01	710	-0.43(-1.64%)
May 17, 2016	26.27	26.45	26.27	26.45	8	+0.03(+0.12%)
May 16, 2016	26.42	26.42	26.42	26.42	154	+0.26(+0.99%)
May 13, 2016	26.36	26.37	26.16	26.16	851	-0.20(-0.78%)
May 12, 2016	26.36	26.36	26.36	26.36	708	-0.13(-0.48%)
May 11, 2016	26.76	26.76	26.49	26.49	831	-0.10(-0.38%)
May 10, 2016	26.59	26.59	26.59	26.59	1,573	+0.16(+0.62%)
May 09, 2016	26.39	26.43	26.35	26.43	23,488	-0.03(-0.10%)
May 04, 2016	26.46	26.46	26.45	26.45	1	+0.16(+0.62%)
May 03, 2016	26.29	26.29	26.29	26.29	668	-0.56(-2.08%)
May 02, 2016	26.82	26.85	26.82	26.85	1,056	-0.05(-0.18%)
Apr 28, 2016	27.20	26.90	26.90	26.90	1,652	-0.23(-0.85%)
Apr 26, 2016	27.13	27.13	27.13	27.13	1	+0.38(+1.40%)
Apr 25, 2016	26.75	26.75	26.75	26.75	290	-0.10(-0.37%)
Apr 21, 2016	26.89	26.89	26.85	26.85	78	-0.25(-0.94%)
Apr 20, 2016	26.97	27.11	26.96	27.11	7,050	+0.13(+0.47%)
Apr 19, 2016	26.94	26.98	26.94	26.98	1,075	+0.37(+1.40%)
Apr 13, 2016	26.39	26.62	26.39	26.61	253	+0.59(+2.26%)
Apr 12, 2016	26.02	26.02	26.02	26.02	371	-0.03(-0.13%)
Apr 11, 2016	26.05	26.05	26.05	26.05	198	-0.01(-0.03%)
Apr 07, 2016	26.06	26.06	26.06	26.06	8	-0.18(-0.69%)
Apr 06, 2016	26.24	26.24	26.24	26.24	361	-0.02(-0.07%)
Apr 05, 2016	26.32	26.33	26.20	26.26	1,576	-0.27(-1.03%)
Apr 04, 2016	26.53	26.53	26.53	26.53	203	-0.15(-0.58%)
Apr 01, 2016	26.64	26.69	26.61	26.69	1,235	+0.01(+0.04%)
Mar 31, 2016	26.71	26.72	26.62	26.68	1,677	+0.17(+0.65%)
Mar 30, 2016	26.51	26.51	26.51	26.51	579	+0.61(+2.35%)
Mar 28, 2016	25.90	25.90	25.90	25.90	185	+0.15(+0.56%)
Mar 24, 2016	25.63	25.75	25.75	25.75	661	-0.22(-0.84%)
Mar 23, 2016	26.08	26.08	25.97	25.97	385	-0.23(-0.89%)
Mar 22, 2016	26.20	26.20	26.20	26.20	110	-0.05(-0.21%)
Mar 21, 2016	26.30	26.30	26.26	26.26	608	-0.05(-0.17%)
Mar 18, 2016	26.30	26.32	26.30	26.30	1,036	+0.18(+0.69%)
Mar 17, 2016	26.13	26.13	26.12	26.12	331	+0.28(+1.09%)
Mar 16, 2016	25.84	25.84	25.84	25.84	111	+0.11(+0.42%)
Mar 15, 2016	25.99	25.99	25.73	25.73	645	-0.34(-1.32%)
Mar 14, 2016	26.26	26.26	26.07	26.08	2,281	-0.05(-0.17%)
Mar 11, 2016	26.01	26.12	26.01	26.12	1,105	+0.42(+1.62%)
Mar 10, 2016	26.23	26.23	25.71	25.71	1,314	-0.10(-0.39%)
Mar 09, 2016	25.88	25.88	25.81	25.81	220	-0.31(-1.18%)
Mar 04, 2016	26.04	26.17	25.98	26.11	271	+0.25(+0.98%)
Mar 03, 2016	25.90	25.91	25.76	25.86	789	+0.23(+0.88%)
Mar 02, 2016	25.56	25.63	25.47	25.63	1,596	+0.17(+0.66%)
Mar 01, 2016	25.41	25.47	25.34	25.47	2,003	+0.35(+1.39%)
Feb 29, 2016	25.24	25.30	25.12	25.12	2,457	-0.12(-0.47%)
Feb 26, 2016	25.25	25.31	25.14	25.24	78,076	+0.20(+0.80%)
Feb 25, 2016	25.00	25.04	24.92	25.04	912	+0.16(+0.66%)
Feb 24, 2016	24.73	24.87	24.73	24.87	246	+0.16(+0.66%)
Feb 23, 2016	24.80	24.90	24.71	24.71	2,093	-0.09(-0.37%)
Feb 22, 2016	24.80	24.80	24.80	24.80	189	+0.24(+0.97%)
Feb 19, 2016	24.59	24.61	24.56	24.56	2,988	+0.36(+1.49%)
Feb 16, 2016	24.20	24.20	24.20	24.20	220	+1.00(+4.30%)
Feb 11, 2016	23.19	23.21	23.21	23.21	37,412	-0.27(-1.16%)
Feb 10, 2016	23.75	23.75	23.48	23.48	640	-0.04(-0.15%)
Feb 09, 2016	23.69	23.69	23.51	23.51	1,136	-0.18(-0.77%)
Feb 08, 2016	23.70	23.79	23.51	23.70	1,379	-0.46(-1.92%)
Feb 03, 2016	24.20	24.20	24.16	24.16	6	-0.41(-1.68%)
Feb 02, 2016	24.49	24.63	24.49	24.57	2,881	-0.71(-2.80%)
Feb 01, 2016	24.78	25.31	24.78	25.28	4,682	+1.06(+4.38%)
Jan 26, 2016	24.22	24.22	24.22	24.22	39	+0.19(+0.79%)
Jan 25, 2016	24.55	24.55	23.99	24.03	5,595	+0.14(+0.61%)
Jan 20, 2016	23.70	23.89	23.89	23.89	12,029	-0.65(-2.66%)
Jan 19, 2016	24.41	24.54	24.41	24.54	3,310	+0.65(+2.70%)
Jan 15, 2016	23.89	23.89	23.89	23.89	220	-1.11(-4.43%)
Jan 12, 2016	25.00	25.00	25.00	25.00	220	+0.23(+0.91%)
Jan 11, 2016	25.11	25.11	24.59	24.77	3,777	-0.64(-2.53%)
Jan 08, 2016	25.02	25.52	25.02	25.42	7,449	+0.04(+0.14%)
Jan 07, 2016	25.38	25.38	25.38	25.38	155	-0.46(-1.79%)
Jan 04, 2016	25.72	25.84	25.84	25.84	1,324	-0.99(-3.68%)
Dec 31, 2015	26.57	26.83	26.83	26.83	45,137	-0.07(-0.27%)
Dec 30, 2015	26.97	27.17	26.87	26.90	97,599	+0.01(+0.02%)
Dec 29, 2015	26.90	26.90	26.90	26.90	111	+0.25(+0.93%)
Dec 28, 2015	26.70	26.70	26.65	26.65	1,963	-0.14(-0.53%)
Dec 23, 2015	26.79	26.79	26.79	26.79	110	+0.30(+1.14%)
Dec 22, 2015	26.24	26.49	26.22	26.49	1,518	+0.30(+1.16%)
Dec 21, 2015	26.35	26.35	26.16	26.19	2,575	+0.01(+0.03%)
Dec 18, 2015	26.35	26.43	26.18	26.18	1,792	-0.36(-1.36%)
Dec 17, 2015	26.44	26.56	26.43	26.54	1,220	+0.28(+1.07%)
Dec 15, 2015	26.26	26.26	26.26	26.26	110	+0.26(+1.01%)
Dec 14, 2015	25.92	26.12	25.92	26.00	8,339	-0.21(-0.79%)
Dec 11, 2015	26.20	26.20	26.20	26.20	316	-0.51(-1.89%)
Dec 10, 2015	26.63	26.71	26.61	26.71	1,701	+0.22(+0.82%)
Dec 09, 2015	26.76	26.76	26.49	26.49	1,135	-0.34(-1.28%)
Dec 08, 2015	26.90	26.90	26.81	26.84	511	-0.81(-2.94%)
Dec 02, 2015	27.65	27.65	27.65	27.65	221	+0.42(+1.56%)
Nov 23, 2015	27.22	27.22	27.22	27.22	1	+0.09(+0.33%)
Nov 20, 2015	27.13	27.13	27.13	27.13	228	+0.58(+2.18%)
Nov 16, 2015	26.56	26.56	26.56	26.56	332	-0.05(-0.20%)
Nov 12, 2015	26.64	26.61	26.61	26.61	886	-0.60(-2.22%)
Nov 10, 2015	27.22	27.21	27.21	27.21	221	+0.14(+0.50%)
Nov 09, 2015	27.43	27.43	27.08	27.08	671	-0.35(-1.28%)
Nov 06, 2015	27.43	27.43	27.43	27.43	332	+0.18(+0.66%)