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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	36.99	36.99	36.74	36.84	57,946	+0.05(+0.13%)
Nov 29, 2017	36.72	36.96	36.68	36.79	19,135	+0.45(+1.22%)
Nov 28, 2017	36.27	36.46	36.27	36.35	1,836	+0.22(+0.62%)
Nov 27, 2017	36.30	36.32	36.12	36.13	14,462	-0.05(-0.15%)
Nov 24, 2017	36.23	36.23	36.13	36.18	3,442	-0.07(-0.21%)
Nov 22, 2017	36.33	36.38	36.25	36.25	3,581	-0.10(-0.28%)
Nov 21, 2017	35.98	36.36	35.98	36.36	6,148	+0.47(+1.30%)
Nov 20, 2017	35.81	35.89	35.78	35.89	9,278	+0.18(+0.49%)
Nov 17, 2017	35.50	35.79	35.50	35.71	11,586	+0.14(+0.39%)
Nov 16, 2017	35.43	35.62	35.43	35.57	1,865	+0.54(+1.54%)
Nov 15, 2017	34.91	35.11	34.89	35.03	21,214	-0.20(-0.56%)
Nov 14, 2017	35.15	35.25	35.13	35.23	11,111	-0.08(-0.22%)
Nov 13, 2017	35.11	35.34	35.04	35.31	16,491	+0.07(+0.21%)
Nov 10, 2017	35.31	35.31	35.22	35.23	8,475	+0.10(+0.28%)
Nov 09, 2017	35.18	35.18	34.90	35.14	1,366	-0.29(-0.82%)
Nov 08, 2017	35.36	35.43	35.13	35.43	1,322	+0.22(+0.63%)
Nov 07, 2017	35.72	35.72	35.12	35.21	59,156	-0.36(-1.01%)
Nov 06, 2017	35.55	35.60	35.49	35.56	14,518	+0.05(+0.13%)
Nov 03, 2017	35.49	35.54	35.49	35.52	1,653	+0.01(+0.04%)
Nov 02, 2017	35.37	35.55	35.37	35.51	6,099	+0.06(+0.17%)
Nov 01, 2017	36.14	36.14	35.32	35.45	9,811	-0.23(-0.64%)
Oct 31, 2017	35.55	35.88	35.55	35.67	14,885	+0.32(+0.91%)
Oct 30, 2017	35.74	35.74	35.34	35.35	6,019	-0.59(-1.64%)
Oct 27, 2017	35.65	35.94	35.65	35.94	4,103	+0.28(+0.80%)
Oct 26, 2017	35.72	35.72	35.66	35.66	1,145	+0.16(+0.45%)
Oct 25, 2017	35.56	35.56	35.31	35.50	4,499	-0.17(-0.49%)
Oct 24, 2017	35.66	35.71	35.62	35.67	9,875	+0.11(+0.32%)
Oct 23, 2017	35.72	35.72	35.56	35.56	101,244	-0.16(-0.44%)
Oct 20, 2017	35.71	35.79	35.71	35.71	1,940	+0.18(+0.52%)
Oct 19, 2017	35.41	35.53	35.29	35.53	4,185	-0.15(-0.41%)
Oct 18, 2017	35.64	35.68	35.41	35.67	175,565	+0.35(+0.99%)
Oct 17, 2017	35.52	35.56	35.33	35.33	16,084	-0.14(-0.39%)
Oct 16, 2017	35.43	35.50	35.43	35.46	4,944	+0.02(+0.05%)
Oct 13, 2017	35.54	35.54	35.40	35.45	5,226	-0.10(-0.28%)
Oct 12, 2017	35.58	35.61	35.49	35.55	5,936	+0.00(+0.00%)
Oct 11, 2017	35.67	35.67	35.47	35.55	3,383	+0.00(+0.00%)
Oct 10, 2017	35.60	35.60	35.45	35.55	49,807	+0.17(+0.47%)
Oct 09, 2017	35.58	35.58	35.34	35.38	40,097	-0.17(-0.49%)
Oct 06, 2017	35.61	35.61	35.44	35.56	1,140	+0.06(+0.17%)
Oct 05, 2017	35.45	35.49	35.45	35.49	423	+0.06(+0.17%)
Oct 04, 2017	35.49	35.49	35.43	35.44	1,074	-0.07(-0.20%)
Oct 03, 2017	35.46	35.51	35.46	35.51	586	+0.13(+0.36%)
Oct 02, 2017	35.34	35.38	35.20	35.38	11,835	+0.37(+1.06%)
Sep 29, 2017	35.18	35.18	34.98	35.01	20,250	-0.03(-0.09%)
Sep 28, 2017	34.73	35.08	34.71	35.04	2,688	+0.11(+0.32%)
Sep 27, 2017	34.49	34.93	34.49	34.93	513	+0.69(+2.00%)
Sep 26, 2017	34.21	34.33	34.13	34.24	3,265	+0.11(+0.31%)
Sep 25, 2017	34.13	34.19	33.97	34.14	3,476	+0.03(+0.10%)
Sep 22, 2017	33.97	34.11	33.97	34.11	1,091	+0.11(+0.33%)
Sep 21, 2017	33.95	33.99	33.95	33.99	967	+0.00(+0.00%)
Sep 20, 2017	33.89	34.06	33.89	33.99	3,226	+0.07(+0.22%)
Sep 19, 2017	33.93	33.93	33.90	33.92	558	-0.00(-0.01%)
Sep 18, 2017	33.85	33.97	33.85	33.92	3,226	+0.31(+0.93%)
Sep 15, 2017	33.59	33.64	33.56	33.61	1,870	+0.13(+0.38%)
Sep 14, 2017	33.65	33.65	33.48	33.48	3,461	-0.06(-0.18%)
Sep 13, 2017	33.52	33.54	33.48	33.54	633	+0.06(+0.17%)
Sep 12, 2017	33.52	33.52	33.42	33.48	3,148	+0.21(+0.64%)
Sep 11, 2017	33.11	33.27	33.11	33.27	2,742	+0.48(+1.47%)
Sep 08, 2017	32.87	32.87	32.79	32.79	451	+0.09(+0.27%)
Sep 07, 2017	32.82	32.82	32.59	32.70	1,366	-0.18(-0.56%)
Sep 06, 2017	32.77	32.93	32.76	32.88	2,407	+0.05(+0.15%)
Sep 05, 2017	33.19	33.19	32.79	32.84	7,792	-0.30(-0.90%)