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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	35.56	35.89	35.56	35.68	14,882	+0.32(+0.91%)
Oct 30, 2017	35.75	35.75	35.34	35.36	6,018	-0.59(-1.64%)
Oct 27, 2017	35.66	35.95	35.66	35.95	4,102	+0.28(+0.80%)
Oct 26, 2017	35.73	35.73	35.66	35.66	1,145	+0.16(+0.45%)
Oct 25, 2017	35.57	35.57	35.32	35.51	4,498	-0.17(-0.49%)
Oct 24, 2017	35.66	35.72	35.63	35.68	9,872	+0.11(+0.32%)
Oct 23, 2017	35.73	35.73	35.56	35.56	101,220	-0.16(-0.44%)
Oct 20, 2017	35.72	35.79	35.72	35.72	1,939	+0.18(+0.52%)
Oct 19, 2017	35.42	35.54	35.30	35.54	4,184	-0.15(-0.41%)
Oct 18, 2017	35.65	35.69	35.42	35.68	175,524	+0.35(+0.99%)
Oct 17, 2017	35.53	35.57	35.33	35.33	16,080	-0.14(-0.39%)
Oct 16, 2017	35.44	35.51	35.44	35.47	4,943	+0.02(+0.05%)
Oct 13, 2017	35.55	35.55	35.41	35.45	5,225	-0.10(-0.28%)
Oct 12, 2017	35.59	35.62	35.50	35.55	5,935	+0.00(+0.00%)
Oct 11, 2017	35.67	35.67	35.48	35.55	3,382	+0.00(+0.00%)
Oct 10, 2017	35.61	35.61	35.46	35.55	49,795	+0.17(+0.47%)
Oct 09, 2017	35.59	35.59	35.34	35.39	40,088	-0.17(-0.49%)
Oct 06, 2017	35.62	35.62	35.45	35.56	1,140	+0.06(+0.17%)
Oct 05, 2017	35.45	35.50	35.45	35.50	423	+0.06(+0.17%)
Oct 04, 2017	35.50	35.50	35.44	35.44	1,073	-0.07(-0.20%)
Oct 03, 2017	35.47	35.52	35.47	35.52	586	+0.13(+0.36%)
Oct 02, 2017	35.34	35.39	35.21	35.39	11,833	+0.37(+1.06%)
Sep 29, 2017	35.19	35.19	34.98	35.02	20,245	-0.03(-0.09%)
Sep 28, 2017	34.74	35.09	34.72	35.05	2,688	+0.11(+0.32%)
Sep 27, 2017	34.50	34.94	34.50	34.94	513	+0.69(+2.00%)
Sep 26, 2017	34.22	34.34	34.14	34.25	3,264	+0.11(+0.31%)
Sep 25, 2017	34.13	34.20	33.98	34.15	3,475	+0.03(+0.10%)
Sep 22, 2017	33.98	34.11	33.98	34.11	1,091	+0.11(+0.33%)
Sep 21, 2017	33.95	34.00	33.95	34.00	967	+0.00(+0.00%)
Sep 20, 2017	33.90	34.06	33.90	34.00	3,226	+0.07(+0.22%)
Sep 19, 2017	33.94	33.94	33.91	33.93	558	-0.00(-0.01%)
Sep 18, 2017	33.86	33.98	33.86	33.93	3,226	+0.31(+0.93%)
Sep 15, 2017	33.60	33.65	33.57	33.62	1,869	+0.13(+0.38%)
Sep 14, 2017	33.66	33.66	33.49	33.49	3,460	-0.06(-0.18%)
Sep 13, 2017	33.52	33.55	33.49	33.55	633	+0.06(+0.17%)
Sep 12, 2017	33.53	33.53	33.43	33.49	3,147	+0.21(+0.64%)
Sep 11, 2017	33.12	33.28	33.12	33.28	2,742	+0.48(+1.47%)
Sep 08, 2017	32.88	32.88	32.79	32.79	451	+0.09(+0.27%)
Sep 07, 2017	32.83	32.83	32.60	32.71	1,366	-0.18(-0.56%)
Sep 06, 2017	32.78	32.94	32.77	32.89	2,407	+0.05(+0.15%)
Sep 05, 2017	33.20	33.20	32.80	32.84	7,791	-0.30(-0.90%)
Sep 01, 2017	33.10	33.18	33.10	33.14	1,708	+0.09(+0.26%)
Aug 31, 2017	33.09	33.12	33.01	33.06	7,763	+0.32(+0.99%)
Aug 30, 2017	32.61	32.77	32.61	32.73	1,260	+0.08(+0.26%)
Aug 29, 2017	32.31	32.65	32.24	32.65	11,625	+0.13(+0.41%)
Aug 28, 2017	32.56	32.57	32.45	32.51	7,849	+0.09(+0.28%)
Aug 25, 2017	32.62	32.62	32.38	32.42	2,809	+0.01(+0.03%)
Aug 24, 2017	32.37	32.45	32.31	32.41	2,778	+0.04(+0.12%)
Aug 23, 2017	32.31	32.44	32.26	32.37	3,504	-0.09(-0.29%)
Aug 22, 2017	32.28	32.46	32.24	32.47	7,469	+0.37(+1.15%)
Aug 21, 2017	32.02	32.10	32.02	32.10	2,067	-0.08(-0.26%)
Aug 18, 2017	32.04	32.25	31.99	32.18	20,532	+0.04(+0.14%)
Aug 17, 2017	32.76	32.76	32.14	32.14	2,581	-0.63(-1.92%)
Aug 16, 2017	32.82	32.97	32.66	32.77	7,289	-0.03(-0.08%)
Aug 15, 2017	33.02	33.02	32.77	32.80	10,709	-0.19(-0.57%)
Aug 14, 2017	32.82	33.02	32.82	32.99	6,390	+0.48(+1.49%)
Aug 11, 2017	32.52	32.52	32.39	32.51	23,294	+0.04(+0.11%)
Aug 10, 2017	32.74	32.74	32.47	32.47	8,806	-0.49(-1.48%)
Aug 09, 2017	33.07	33.10	32.88	32.95	4,418	-0.28(-0.85%)
Aug 08, 2017	33.68	33.68	33.24	33.24	79,877	-0.13(-0.38%)
Aug 07, 2017	33.22	33.47	33.22	33.36	12,968	+0.11(+0.34%)
Aug 04, 2017	33.32	33.33	33.23	33.25	1,907	+0.05(+0.16%)
Aug 03, 2017	33.26	33.28	33.11	33.20	3,887	-0.15(-0.46%)
Aug 02, 2017	33.55	33.55	33.20	33.35	2,400	-0.38(-1.12%)