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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	38.90	38.97	38.33	38.54	20,855	-0.26(-0.68%)
Jul 30, 2019	38.30	38.81	38.30	38.80	30,363	+0.23(+0.58%)
Jul 29, 2019	38.49	38.57	38.42	38.57	22,732	+0.00(+0.00%)
Jul 26, 2019	38.36	38.70	38.36	38.57	23,765	+0.32(+0.83%)
Jul 25, 2019	38.68	38.68	38.18	38.26	24,857	-0.33(-0.85%)
Jul 24, 2019	38.12	38.62	38.04	38.58	29,116	+0.78(+2.06%)
Jul 23, 2019	37.65	37.85	37.59	37.81	30,035	+0.23(+0.60%)
Jul 22, 2019	37.80	37.89	37.55	37.58	30,303	-0.07(-0.17%)
Jul 19, 2019	37.77	37.96	37.64	37.65	23,552	-0.13(-0.35%)
Jul 18, 2019	37.57	37.89	37.57	37.78	36,404	+0.12(+0.32%)
Jul 17, 2019	37.92	37.92	37.63	37.66	23,928	-0.23(-0.59%)
Jul 16, 2019	37.99	38.04	37.83	37.88	78,291	-0.08(-0.22%)
Jul 15, 2019	38.04	38.18	37.78	37.96	26,545	-0.04(-0.10%)
Jul 12, 2019	37.78	38.08	37.66	38.00	76,625	+0.35(+0.92%)
Jul 11, 2019	37.94	37.94	37.52	37.66	19,348	-0.20(-0.52%)
Jul 10, 2019	37.94	38.03	37.74	37.85	49,953	+0.16(+0.42%)
Jul 09, 2019	37.70	37.70	37.55	37.69	14,289	-0.10(-0.27%)
Jul 08, 2019	38.07	38.07	37.70	37.80	33,412	-0.30(-0.79%)
Jul 05, 2019	37.96	38.14	37.68	38.10	23,552	+0.11(+0.29%)
Jul 03, 2019	37.95	38.06	37.77	37.99	21,953	+0.27(+0.70%)
Jul 02, 2019	38.07	38.07	37.57	37.72	53,820	-0.17(-0.45%)
Jul 01, 2019	38.27	38.27	37.74	37.89	46,212	+0.08(+0.22%)
Jun 28, 2019	37.53	37.83	37.43	37.81	32,930	+0.48(+1.28%)
Jun 27, 2019	37.04	37.33	36.95	37.33	16,634	+0.58(+1.58%)
Jun 26, 2019	37.04	37.04	36.70	36.74	90,275	-0.10(-0.28%)
Jun 25, 2019	37.15	37.15	36.77	36.85	33,861	-0.16(-0.43%)
Jun 24, 2019	37.42	37.42	37.01	37.01	39,282	-0.47(-1.25%)
Jun 21, 2019	37.63	37.63	37.37	37.48	55,843	-0.32(-0.84%)
Jun 20, 2019	38.07	38.07	37.67	37.80	243,956	+0.18(+0.47%)
Jun 19, 2019	37.39	37.63	37.38	37.62	28,121	+0.21(+0.55%)
Jun 18, 2019	37.23	37.63	37.23	37.41	22,780	+0.50(+1.35%)
Jun 17, 2019	37.05	37.14	36.91	36.91	41,042	+0.11(+0.30%)
Jun 14, 2019	36.98	37.03	36.81	36.81	19,575	-0.37(-1.01%)
Jun 13, 2019	37.19	37.20	36.97	37.18	60,239	+0.29(+0.79%)
Jun 12, 2019	36.87	36.96	36.69	36.89	17,966	+0.01(+0.03%)
Jun 11, 2019	37.39	37.39	36.71	36.88	25,482	-0.06(-0.15%)
Jun 10, 2019	37.17	37.18	36.89	36.94	22,872	+0.22(+0.59%)
Jun 07, 2019	36.66	36.84	36.61	36.72	22,998	+0.21(+0.59%)
Jun 06, 2019	36.74	36.74	36.15	36.51	33,168	+0.11(+0.31%)
Jun 05, 2019	36.65	36.65	36.14	36.39	50,877	-0.09(-0.26%)
Jun 04, 2019	36.03	36.49	35.96	36.49	15,780	+0.93(+2.63%)
Jun 03, 2019	35.62	35.74	35.42	35.55	36,002	+0.10(+0.29%)
May 31, 2019	35.37	35.62	35.32	35.45	61,079	-0.53(-1.48%)
May 30, 2019	36.16	36.27	35.81	35.98	42,651	+0.08(+0.23%)
May 29, 2019	36.10	36.10	35.80	35.90	35,414	-0.50(-1.36%)
May 28, 2019	36.74	36.74	36.35	36.39	31,335	-0.13(-0.36%)
May 24, 2019	36.53	36.65	36.39	36.52	12,836	+0.26(+0.71%)
May 23, 2019	36.79	36.79	36.12	36.27	42,951	-0.81(-2.18%)
May 22, 2019	37.30	37.30	36.93	37.08	28,101	-0.22(-0.60%)
May 21, 2019	37.02	37.40	37.02	37.30	30,854	+0.46(+1.24%)
May 20, 2019	36.88	37.09	36.74	36.84	64,242	-0.37(-1.00%)
May 17, 2019	37.44	37.72	37.12	37.22	20,965	-0.47(-1.24%)
May 16, 2019	37.60	37.96	37.58	37.68	30,510	+0.07(+0.17%)
May 15, 2019	37.26	37.62	37.20	37.62	13,102	+0.12(+0.32%)
May 14, 2019	37.34	37.60	37.11	37.50	35,993	+0.42(+1.13%)
May 13, 2019	37.67	37.78	37.00	37.08	158,722	-1.19(-3.10%)
May 10, 2019	38.23	38.43	37.63	38.26	40,755	-0.06(-0.15%)
May 09, 2019	38.05	38.37	37.72	38.32	47,941	-0.07(-0.19%)
May 08, 2019	38.61	38.65	38.39	38.39	15,585	-0.24(-0.63%)
May 07, 2019	39.10	39.20	38.38	38.64	19,065	-0.74(-1.89%)
May 06, 2019	38.85	39.44	38.85	39.38	31,760	-0.02(-0.05%)
May 03, 2019	38.96	39.40	38.96	39.40	24,602	+0.56(+1.43%)
May 02, 2019	38.67	38.92	38.46	38.84	21,465	+0.26(+0.68%)
May 01, 2019	38.85	39.07	38.58	38.58	27,520	-0.27(-0.70%)
Apr 30, 2019	38.87	38.92	38.63	38.85	226,474	-0.16(-0.41%)
Apr 29, 2019	39.08	39.12	38.89	39.01	16,999	+0.10(+0.26%)
Apr 26, 2019	38.46	38.91	38.44	38.91	17,008	+0.33(+0.85%)
Apr 25, 2019	38.49	38.64	38.28	38.58	21,425	-0.36(-0.94%)
Apr 24, 2019	38.64	38.96	38.64	38.95	48,517	+0.29(+0.75%)
Apr 23, 2019	38.10	38.69	38.07	38.66	29,760	+0.63(+1.65%)
Apr 22, 2019	38.10	38.24	37.88	38.03	74,875	-0.10(-0.27%)
Apr 18, 2019	38.11	38.27	37.94	38.13	54,874	-0.12(-0.32%)
Apr 17, 2019	38.47	38.55	38.06	38.25	16,229	-0.38(-0.99%)
Apr 16, 2019	38.68	38.71	38.52	38.64	54,901	+0.06(+0.15%)
Apr 15, 2019	38.56	38.67	38.50	38.58	15,783	-0.07(-0.17%)
Apr 12, 2019	38.73	38.73	38.45	38.65	39,899	+0.09(+0.23%)
Apr 11, 2019	38.76	38.76	38.45	38.56	225,244	+0.05(+0.13%)
Apr 10, 2019	38.18	38.58	38.17	38.51	132,042	+0.49(+1.28%)
Apr 09, 2019	38.33	38.42	38.00	38.02	71,939	-0.43(-1.12%)
Apr 08, 2019	38.35	38.51	38.20	38.45	57,797	-0.07(-0.19%)
Apr 05, 2019	38.20	38.58	38.20	38.53	35,513	+0.36(+0.93%)
Apr 04, 2019	37.93	38.22	37.93	38.17	34,466	+0.16(+0.42%)
Apr 03, 2019	38.09	38.17	37.89	38.01	30,140	+0.21(+0.56%)
Apr 02, 2019	37.93	37.93	37.66	37.80	31,075	-0.17(-0.46%)
Apr 01, 2019	37.70	37.98	37.70	37.97	25,768	+0.48(+1.27%)
Mar 29, 2019	37.71	37.71	37.34	37.50	30,165	+0.10(+0.27%)
Mar 28, 2019	37.24	37.49	37.06	37.39	31,234	+0.32(+0.86%)
Mar 27, 2019	37.15	37.23	36.73	37.08	37,035	-0.20(-0.53%)
Mar 26, 2019	37.33	37.52	37.02	37.27	26,596	+0.32(+0.86%)
Mar 25, 2019	36.83	37.08	36.46	36.95	27,929	+0.21(+0.59%)
Mar 22, 2019	37.84	37.84	36.74	36.74	21,714	-1.24(-3.27%)
Mar 21, 2019	37.52	38.07	37.52	37.98	22,747	+0.53(+1.42%)
Mar 20, 2019	37.70	37.94	37.26	37.45	44,824	-0.39(-1.02%)
Mar 19, 2019	38.12	38.16	37.78	37.84	34,555	-0.21(-0.54%)
Mar 18, 2019	37.96	38.15	37.73	38.04	43,167	+0.30(+0.79%)
Mar 15, 2019	37.73	38.10	37.73	37.74	34,642	-0.04(-0.10%)
Mar 14, 2019	37.86	37.90	37.71	37.78	10,003	-0.17(-0.44%)
Mar 13, 2019	38.00	38.12	37.85	37.95	44,416	+0.10(+0.27%)
Mar 12, 2019	37.87	37.96	37.71	37.85	36,550	+0.03(+0.07%)
Mar 11, 2019	37.28	37.82	37.28	37.82	33,140	+0.60(+1.60%)
Mar 08, 2019	37.17	37.22	37.01	37.22	41,506	-0.04(-0.10%)
Mar 07, 2019	37.67	37.67	37.15	37.26	60,753	-0.33(-0.87%)
Mar 06, 2019	38.33	38.33	37.54	37.58	20,087	-0.62(-1.61%)
Mar 05, 2019	38.49	38.49	38.14	38.20	19,883	-0.14(-0.36%)
Mar 04, 2019	38.83	38.83	38.24	38.34	26,956	-0.43(-1.11%)
Mar 01, 2019	38.70	38.83	38.54	38.77	21,879	+0.28(+0.73%)
Feb 28, 2019	38.57	38.67	38.42	38.49	10,317	-0.05(-0.12%)
Feb 27, 2019	38.42	38.65	38.34	38.54	78,056	-0.04(-0.10%)
Feb 26, 2019	38.84	38.90	38.54	38.57	36,559	-0.31(-0.79%)
Feb 25, 2019	39.13	39.29	38.86	38.88	558,357	-0.09(-0.24%)
Feb 22, 2019	38.69	39.01	38.69	38.97	47,191	+0.23(+0.60%)
Feb 21, 2019	38.74	38.80	38.54	38.74	42,900	-0.03(-0.07%)
Feb 20, 2019	38.60	38.92	38.60	38.77	32,053	+0.17(+0.43%)
Feb 19, 2019	38.41	38.70	38.38	38.60	39,732	+0.10(+0.27%)
Feb 15, 2019	38.05	38.53	38.05	38.50	56,415	+0.53(+1.38%)
Feb 14, 2019	37.66	38.10	37.66	37.97	36,596	+0.08(+0.21%)
Feb 13, 2019	37.85	37.98	37.69	37.89	43,824	+0.16(+0.42%)
Feb 12, 2019	37.47	37.73	37.47	37.73	65,727	+0.49(+1.33%)
Feb 11, 2019	36.95	37.24	36.95	37.24	80,567	+0.33(+0.88%)
Feb 08, 2019	36.70	37.00	36.68	36.91	18,983	-0.10(-0.28%)
Feb 07, 2019	37.12	37.15	36.73	37.02	25,806	-0.21(-0.55%)
Feb 06, 2019	37.13	37.27	37.02	37.22	71,504	-0.07(-0.20%)
Feb 05, 2019	37.39	37.40	37.11	37.30	44,027	+0.10(+0.28%)
Feb 04, 2019	36.89	37.19	36.82	37.19	17,045	+0.30(+0.82%)
Feb 01, 2019	37.01	37.04	36.71	36.89	103,820	-0.04(-0.11%)
Jan 31, 2019	36.70	36.97	36.52	36.93	39,902	+0.34(+0.94%)
Jan 30, 2019	36.58	36.70	36.24	36.59	34,636	+0.31(+0.85%)
Jan 29, 2019	36.33	36.41	36.16	36.28	23,086	-0.07(-0.21%)
Jan 28, 2019	36.33	36.42	36.11	36.35	50,859	-0.24(-0.66%)
Jan 25, 2019	36.36	36.65	36.32	36.60	22,308	+0.46(+1.26%)
Jan 24, 2019	35.96	36.20	35.94	36.14	26,892	+0.36(+1.02%)
Jan 23, 2019	35.92	35.95	35.59	35.78	31,700	+0.12(+0.34%)
Jan 22, 2019	35.93	36.08	35.55	35.65	31,938	-0.58(-1.60%)
Jan 18, 2019	36.05	36.35	35.98	36.23	19,091	+0.29(+0.80%)
Jan 17, 2019	35.61	36.03	35.59	35.94	62,914	+0.28(+0.78%)
Jan 16, 2019	35.45	35.73	35.45	35.66	23,385	+0.29(+0.83%)
Jan 15, 2019	35.25	35.39	35.09	35.37	35,474	+0.23(+0.65%)
Jan 14, 2019	35.25	35.30	35.04	35.14	22,747	-0.24(-0.69%)
Jan 11, 2019	35.26	35.49	35.16	35.38	420,860	+0.00(+0.00%)
Jan 10, 2019	35.12	35.38	34.97	35.38	34,745	+0.19(+0.53%)
Jan 09, 2019	35.09	35.30	34.93	35.20	73,355	+0.38(+1.10%)
Jan 08, 2019	34.70	34.82	34.31	34.81	29,029	+0.57(+1.66%)
Jan 07, 2019	33.79	34.51	33.79	34.25	32,049	+0.35(+1.05%)
Jan 04, 2019	33.28	33.94	33.19	33.89	29,923	+1.07(+3.27%)
Jan 03, 2019	33.33	33.33	32.59	32.82	56,868	-0.59(-1.76%)
Jan 02, 2019	32.88	33.48	32.88	33.41	28,756	+0.01(+0.03%)
Dec 31, 2018	33.26	33.40	32.91	33.40	169,245	+0.27(+0.82%)
Dec 28, 2018	33.07	33.54	32.86	33.13	144,898	+0.21(+0.65%)
Dec 27, 2018	32.60	32.91	31.85	32.91	183,148	+0.19(+0.57%)
Dec 26, 2018	31.35	32.86	31.33	32.73	278,911	+1.45(+4.65%)
Dec 24, 2018	31.61	31.92	31.27	31.27	100,067	-0.62(-1.96%)
Dec 21, 2018	32.65	32.96	31.88	31.90	286,794	-0.81(-2.48%)
Dec 20, 2018	33.02	33.28	32.35	32.71	148,156	-0.46(-1.40%)
Dec 19, 2018	33.87	34.17	33.04	33.17	68,680	-0.71(-2.10%)
Dec 18, 2018	33.96	34.31	33.83	33.88	60,264	+0.09(+0.28%)
Dec 17, 2018	34.38	34.76	33.74	33.79	223,420	-0.83(-2.41%)
Dec 14, 2018	35.05	35.17	34.45	34.62	25,842	-0.53(-1.51%)
Dec 13, 2018	35.75	35.75	35.09	35.15	21,889	-0.49(-1.38%)
Dec 12, 2018	35.65	36.09	35.63	35.64	640,303	+0.30(+0.84%)
Dec 11, 2018	35.77	35.86	35.10	35.35	48,685	+0.01(+0.03%)
Dec 10, 2018	35.54	35.59	34.93	35.34	64,586	-0.03(-0.08%)
Dec 07, 2018	36.21	36.21	35.29	35.37	87,218	-0.77(-2.13%)
Dec 06, 2018	35.85	36.18	35.36	36.14	41,438	-0.19(-0.51%)
Dec 04, 2018	38.02	38.02	36.22	36.32	158,284	-1.54(-4.07%)
Dec 03, 2018	37.79	37.86	37.43	37.86	21,485	+0.38(+1.02%)
Nov 30, 2018	37.11	37.55	37.11	37.48	47,700	+0.21(+0.57%)
Nov 29, 2018	37.21	37.48	37.02	37.27	65,445	-0.06(-0.15%)
Nov 28, 2018	36.59	37.37	36.35	37.32	13,244	+0.83(+2.26%)
Nov 27, 2018	36.70	36.70	36.39	36.50	21,839	-0.29(-0.78%)
Nov 26, 2018	36.79	36.79	36.55	36.79	13,685	+0.49(+1.36%)
Nov 23, 2018	36.08	36.54	36.08	36.29	34,241	+0.04(+0.10%)
Nov 21, 2018		36.26	36.26	36.26	0	+0.32(+0.88%)
Nov 20, 2018	36.17	36.44	35.90	35.94	43,016	-0.62(-1.70%)
Nov 19, 2018	37.20	37.20	36.46	36.56	46,902	-0.84(-2.23%)
Nov 16, 2018	37.05	37.40	36.91	37.40	18,843	+0.24(+0.65%)
Nov 15, 2018	36.61	37.31	36.55	37.16	27,653	+0.33(+0.91%)
Nov 14, 2018	37.22	37.45	36.60	36.82	8,327	-0.23(-0.63%)
Nov 13, 2018	37.06	37.47	36.97	37.06	11,586	+0.06(+0.15%)
Nov 12, 2018	37.60	37.60	37.00	37.00	139,610	-0.74(-1.96%)
Nov 09, 2018	38.16	38.16	37.43	37.74	275,222	-0.65(-1.68%)
Nov 08, 2018	38.48	38.52	38.18	38.38	315,647	-0.06(-0.14%)
Nov 07, 2018	37.95	38.44	37.77	38.44	239,871	+0.66(+1.75%)
Nov 06, 2018	37.52	37.86	37.52	37.78	24,387	+0.25(+0.67%)
Nov 05, 2018	37.45	37.70	37.31	37.53	20,314	+0.02(+0.05%)
Nov 02, 2018	37.45	37.87	37.32	37.51	30,364	-0.01(-0.02%)
Nov 01, 2018	37.16	37.55	36.96	37.52	23,763	+0.66(+1.79%)
Oct 31, 2018	37.15	37.30	36.86	36.86	24,553	-0.01(-0.03%)
Oct 30, 2018	36.32	36.87	36.32	36.87	32,926	+0.73(+2.03%)
Oct 29, 2018	36.62	36.95	35.78	36.14	78,851	+0.05(+0.13%)
Oct 26, 2018	35.99	36.54	35.77	36.09	32,195	-0.38(-1.04%)
Oct 25, 2018	36.14	36.61	36.12	36.47	21,133	+0.65(+1.81%)
Oct 24, 2018	37.04	37.04	35.77	35.82	25,900	-1.17(-3.16%)
Oct 23, 2018	36.83	37.19	36.31	36.99	40,853	-0.26(-0.70%)
Oct 22, 2018	37.36	37.40	37.07	37.25	27,528	+0.08(+0.22%)
Oct 19, 2018	37.70	37.71	37.10	37.17	20,889	-0.31(-0.82%)
Oct 18, 2018	37.90	38.03	37.42	37.47	18,995	-0.76(-1.99%)
Oct 17, 2018	38.11	38.23	37.87	38.23	39,012	+0.00(+0.00%)
Oct 16, 2018	37.46	38.32	37.32	38.23	33,314	+0.83(+2.21%)
Oct 15, 2018	37.05	37.42	36.95	37.41	14,672	+0.31(+0.85%)
Oct 12, 2018	37.64	37.64	36.80	37.09	26,273	+0.05(+0.13%)
Oct 11, 2018	37.65	37.92	37.05	37.05	57,678	-0.85(-2.23%)
Oct 10, 2018	38.69	38.69	37.89	37.89	32,020	-0.87(-2.25%)
Oct 09, 2018	38.86	39.08	38.76	38.76	17,555	-0.13(-0.33%)
Oct 08, 2018	38.95	39.05	38.63	38.89	31,119	-0.14(-0.36%)
Oct 05, 2018	39.43	39.43	38.78	39.03	25,734	-0.25(-0.64%)
Oct 04, 2018	39.62	39.73	39.18	39.28	52,034	-0.56(-1.40%)
Oct 03, 2018	39.95	40.01	39.53	39.84	122,038	+0.24(+0.61%)
Oct 02, 2018	39.95	39.95	39.53	39.60	43,485	-0.47(-1.18%)
Oct 01, 2018	40.70	40.70	39.92	40.07	21,555	-0.29(-0.71%)
Sep 28, 2018	40.37	40.57	40.29	40.36	18,197	+0.07(+0.17%)
Sep 27, 2018	40.31	40.53	40.29	40.29	9,983	-0.05(-0.13%)
Sep 26, 2018	40.68	40.69	40.27	40.34	39,172	-0.25(-0.61%)
Sep 25, 2018	40.64	40.67	40.55	40.59	13,490	-0.03(-0.08%)
Sep 24, 2018	40.73	40.77	40.47	40.62	27,274	-0.09(-0.22%)
Sep 21, 2018	40.85	41.03	40.69	40.71	57,203	-0.11(-0.26%)
Sep 20, 2018	40.55	40.91	40.55	40.82	16,248	+0.33(+0.81%)
Sep 19, 2018	40.66	40.87	40.44	40.49	31,510	-0.34(-0.84%)
Sep 18, 2018	40.85	40.95	40.75	40.83	25,954	+0.09(+0.23%)
Sep 17, 2018	41.16	41.16	40.71	40.74	15,450	-0.47(-1.15%)
Sep 14, 2018	41.16	41.23	41.00	41.21	19,859	+0.26(+0.63%)
Sep 13, 2018	41.35	41.35	40.91	40.95	24,218	-0.07(-0.18%)
Sep 12, 2018	41.08	41.08	40.76	41.03	39,602	-0.10(-0.25%)
Sep 11, 2018	41.14	41.22	40.99	41.13	15,495	-0.01(-0.02%)
Sep 10, 2018	41.16	41.29	41.09	41.14	17,892	+0.12(+0.29%)
Sep 07, 2018	41.29	41.33	40.99	41.02	33,242	-0.24(-0.57%)
Sep 06, 2018	41.56	41.56	41.19	41.25	30,570	-0.19(-0.46%)
Sep 05, 2018	41.66	41.66	41.11	41.44	15,554	+0.00(+0.00%)
Sep 04, 2018	41.46	41.55	41.23	41.44	16,676	-0.12(-0.29%)
Aug 31, 2018		41.56	41.56	41.56	0	+0.11(+0.27%)
Aug 30, 2018	41.32	41.62	41.30	41.45	12,763	-0.12(-0.29%)
Aug 29, 2018	41.50	41.63	41.34	41.57	45,767	+0.05(+0.11%)
Aug 28, 2018	41.43	41.60	41.35	41.53	28,931	+0.06(+0.16%)
Aug 27, 2018	41.34	41.73	41.34	41.46	27,385	+0.04(+0.09%)
Aug 24, 2018	41.36	41.44	41.28	41.42	26,011	+0.12(+0.29%)
Aug 23, 2018	41.56	41.56	41.22	41.30	111,000	-0.08(-0.19%)
Aug 22, 2018	41.27	41.48	41.27	41.38	15,814	+0.06(+0.13%)
Aug 21, 2018	41.08	41.42	41.08	41.33	19,085	+0.41(+1.01%)
Aug 20, 2018	40.76	40.98	40.71	40.91	33,359	+0.27(+0.66%)
Aug 17, 2018	40.46	40.68	40.32	40.65	24,824	+0.10(+0.25%)
Aug 16, 2018	40.47	40.66	40.39	40.54	24,433	+0.34(+0.84%)
Aug 15, 2018	40.58	40.58	40.06	40.21	22,304	-0.49(-1.21%)
Aug 14, 2018	40.29	40.72	40.29	40.70	10,807	+0.47(+1.16%)
Aug 13, 2018	40.38	40.48	40.07	40.23	32,191	-0.16(-0.39%)
Aug 10, 2018	40.33	40.63	40.27	40.39	14,894	-0.16(-0.39%)
Aug 09, 2018	40.69	40.69	40.50	40.54	28,759	+0.02(+0.05%)
Aug 08, 2018	40.79	40.79	40.26	40.53	18,378	-0.08(-0.21%)
Aug 07, 2018	40.66	40.77	40.57	40.61	20,968	+0.17(+0.42%)
Aug 06, 2018	40.41	40.52	40.21	40.44	17,239	+0.19(+0.48%)
Aug 03, 2018	40.53	40.53	40.02	40.25	23,744	-0.11(-0.28%)
Aug 02, 2018	39.93	40.36	39.74	40.36	289,205	+0.52(+1.30%)