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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	63.29	64.14	63.25	64.14	151,726	+0.94(+1.49%)
Jun 29, 2016	62.67	63.24	62.64	63.20	183,324	+1.02(+1.64%)
Jun 28, 2016	61.85	62.18	61.60	62.18	164,130	+1.01(+1.65%)
Jun 27, 2016	61.67	61.67	60.88	61.17	1,888,533	-0.95(-1.53%)
Jun 24, 2016	62.41	63.15	61.91	62.12	538,182	-2.23(-3.46%)
Jun 23, 2016	64.06	64.35	63.93	64.35	351,846	+0.81(+1.27%)
Jun 22, 2016	63.74	63.92	63.52	63.54	298,859	-0.10(-0.15%)
Jun 21, 2016	63.71	63.78	63.56	63.64	182,995	+0.12(+0.19%)
Jun 20, 2016	63.67	63.97	63.47	63.51	139,946	+0.41(+0.64%)
Jun 17, 2016	63.37	63.37	62.87	63.11	282,446	-0.25(-0.40%)
Jun 16, 2016	62.78	63.41	62.52	63.36	167,058	+0.32(+0.51%)
Jun 15, 2016	63.34	63.43	62.97	63.04	370,998	-0.17(-0.28%)
Jun 14, 2016	63.24	63.24	62.86	63.21	106,254	-0.09(-0.14%)
Jun 13, 2016	63.53	63.78	63.26	63.30	1,669,645	-0.50(-0.79%)
Jun 10, 2016	63.84	64.00	63.58	63.80	454,876	-0.52(-0.81%)
Jun 09, 2016	64.21	64.39	64.10	64.33	78,923	-0.08(-0.12%)
Jun 08, 2016	64.20	64.45	64.20	64.40	118,312	+0.19(+0.30%)
Jun 07, 2016	64.26	64.40	64.18	64.21	142,295	-0.05(-0.08%)
Jun 06, 2016	63.99	64.34	63.90	64.26	236,573	+0.41(+0.64%)
Jun 03, 2016	63.84	63.96	63.56	63.85	320,834	-0.13(-0.20%)
Jun 02, 2016	63.82	63.98	63.57	63.98	231,875	+0.05(+0.08%)
Jun 01, 2016	63.67	63.98	63.55	63.93	116,237	+0.10(+0.15%)
May 31, 2016	64.23	64.23	63.61	63.83	98,977	-0.17(-0.27%)
May 27, 2016	63.84	64.01	64.01	64.01	78,548	+0.22(+0.35%)
May 26, 2016	63.91	63.94	63.73	63.78	203,751	-0.02(-0.03%)
May 25, 2016	63.70	63.94	63.65	63.80	172,910	+0.27(+0.43%)
May 24, 2016	62.98	63.64	62.98	63.53	195,348	+0.96(+1.53%)
May 23, 2016	62.73	62.84	62.58	62.58	739,802	-0.10(-0.17%)
May 20, 2016	62.62	62.89	62.56	62.68	56,791	+0.29(+0.46%)
May 19, 2016	62.33	62.44	61.95	62.39	197,681	-0.26(-0.42%)
May 18, 2016	62.67	63.07	62.33	62.65	287,082	-0.10(-0.15%)
May 17, 2016	63.36	63.43	62.56	62.75	121,053	-0.59(-0.93%)
May 16, 2016	62.76	63.49	62.76	63.34	82,652	+0.60(+0.95%)
May 13, 2016	63.14	63.42	62.65	62.74	87,887	-0.56(-0.89%)
May 12, 2016	63.51	63.59	62.95	63.30	70,626	+0.13(+0.20%)
May 11, 2016	63.77	63.77	63.18	63.18	115,537	-0.68(-1.06%)
May 10, 2016	63.38	63.87	63.38	63.85	411,297	+0.72(+1.13%)
May 09, 2016	63.00	63.28	62.97	63.14	71,455	+0.14(+0.21%)
May 06, 2016	62.67	63.04	62.52	63.00	86,203	+0.14(+0.23%)
May 05, 2016	63.01	63.06	62.76	62.86	79,032	+0.03(+0.05%)
May 04, 2016	62.91	63.02	62.72	62.83	137,759	-0.40(-0.63%)
May 03, 2016	63.30	63.37	62.99	63.22	98,165	-0.50(-0.79%)
May 02, 2016	63.38	63.78	63.24	63.73	352,162	+0.57(+0.90%)
Apr 29, 2016	63.45	63.45	62.83	63.16	305,957	-0.60(-0.94%)
Apr 28, 2016	64.04	64.44	63.63	63.76	172,538	-0.60(-0.93%)
Apr 27, 2016	64.10	64.52	63.93	64.35	97,564	+0.04(+0.06%)
Apr 26, 2016	64.34	64.53	64.12	64.32	699,224	+0.10(+0.15%)
Apr 25, 2016	64.05	64.23	63.90	64.22	184,207	-0.05(-0.08%)
Apr 22, 2016	64.24	64.39	63.98	64.27	256,079	-0.06(-0.09%)
Apr 21, 2016	64.72	64.74	64.28	64.33	1,043,594	-0.38(-0.58%)
Apr 20, 2016	64.74	64.96	64.59	64.70	272,448	-0.05(-0.07%)
Apr 19, 2016	64.85	64.94	64.53	64.75	637,024	+0.15(+0.22%)
Apr 18, 2016	64.00	64.62	64.00	64.61	253,417	+0.40(+0.62%)
Apr 15, 2016	64.20	64.30	64.06	64.21	233,517	+0.01(+0.01%)
Apr 14, 2016	64.20	64.36	64.05	64.20	609,622	-0.03(-0.05%)
Apr 13, 2016	64.01	64.26	63.85	64.23	186,523	+0.53(+0.83%)
Apr 12, 2016	63.19	63.76	63.02	63.70	439,007	+0.57(+0.90%)
Apr 11, 2016	63.47	63.79	63.11	63.13	167,246	-0.16(-0.26%)
Apr 08, 2016	63.53	63.67	63.14	63.29	79,030	+0.15(+0.24%)
Apr 07, 2016	63.47	63.49	62.89	63.14	208,485	-0.68(-1.07%)
Apr 06, 2016	63.26	63.83	63.19	63.82	163,185	+0.59(+0.94%)
Apr 05, 2016	63.31	63.52	63.17	63.22	137,711	-0.44(-0.70%)
Apr 04, 2016	63.92	63.92	63.54	63.67	159,006	-0.22(-0.35%)