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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		82.90	82.90	82.90	0	-0.42(-0.50%)
Dec 28, 2017	83.40	83.40	83.18	83.32	222,551	+0.10(+0.12%)
Dec 27, 2017	83.39	83.39	83.14	83.22	141,195	+0.09(+0.11%)
Dec 26, 2017	83.03	83.14	82.97	83.13	147,721	+0.02(+0.02%)
Dec 22, 2017	83.00	83.15	82.98	83.11	118,350	-0.06(-0.07%)
Dec 21, 2017	83.61	83.61	83.11	83.17	106,086	-0.05(-0.06%)
Dec 20, 2017	83.74	83.74	83.10	83.22	323,751	-0.03(-0.04%)
Dec 19, 2017	83.47	83.77	83.23	83.25	133,565	-0.16(-0.19%)
Dec 18, 2017	83.40	83.63	83.25	83.41	184,276	+0.50(+0.60%)
Dec 15, 2017	82.65	83.11	82.56	82.91	752,413	+0.62(+0.75%)
Dec 14, 2017	82.64	82.84	82.29	82.30	228,593	-0.34(-0.41%)
Dec 13, 2017	82.64	82.91	82.51	82.64	150,571	+0.04(+0.05%)
Dec 12, 2017	82.79	82.80	82.49	82.60	1,918,619	+0.04(+0.05%)
Dec 11, 2017	82.49	82.58	82.35	82.56	146,904	+0.15(+0.18%)
Dec 08, 2017	82.36	82.41	82.07	82.41	87,116	+0.38(+0.46%)
Dec 07, 2017	81.55	82.10	81.55	82.03	99,328	+0.32(+0.39%)
Dec 06, 2017	81.85	81.90	81.48	81.71	66,602	-0.05(-0.06%)
Dec 05, 2017	82.14	82.27	81.73	81.76	370,102	-0.21(-0.26%)
Dec 04, 2017	82.47	82.47	81.97	81.97	183,717	+0.06(+0.07%)
Dec 01, 2017	82.16	82.16	80.94	81.91	335,036	+0.03(+0.04%)
Nov 30, 2017	81.66	82.20	81.27	81.88	126,207	+0.61(+0.75%)
Nov 29, 2017	81.32	81.46	80.94	81.27	141,911	+0.15(+0.18%)
Nov 28, 2017	80.40	81.16	80.37	81.12	211,188	+0.87(+1.08%)
Nov 27, 2017	80.31	80.43	80.23	80.26	94,642	-0.02(-0.02%)
Nov 24, 2017	80.30	80.35	80.14	80.28	30,019	+0.14(+0.17%)
Nov 22, 2017	80.36	80.36	80.08	80.14	192,018	-0.17(-0.21%)
Nov 21, 2017	80.05	80.34	80.03	80.31	104,751	+0.50(+0.62%)
Nov 20, 2017	79.71	79.94	79.66	79.81	186,352	+0.15(+0.19%)
Nov 17, 2017	79.71	79.74	79.59	79.66	111,979	+0.01(+0.01%)
Nov 16, 2017	79.22	79.77	79.22	79.65	152,653	+0.60(+0.76%)
Nov 15, 2017	79.06	79.39	78.96	79.05	146,557	-0.47(-0.59%)
Nov 14, 2017	79.41	79.52	79.11	79.52	80,934	+0.03(+0.04%)
Nov 13, 2017	79.32	79.57	79.17	79.49	1,096,686	+0.07(+0.09%)
Nov 10, 2017	79.28	79.45	79.04	79.42	223,810	+0.10(+0.13%)
Nov 09, 2017	79.29	79.38	78.79	79.32	91,068	-0.30(-0.38%)
Nov 08, 2017	79.26	79.63	79.24	79.62	69,349	+0.28(+0.35%)
Nov 07, 2017	79.42	79.63	79.14	79.34	702,436	-0.12(-0.15%)
Nov 06, 2017	79.45	79.54	79.00	79.46	1,011,056	+0.10(+0.13%)
Nov 03, 2017	79.39	79.44	79.15	79.36	64,620	+0.14(+0.18%)
Nov 02, 2017	79.16	79.24	78.85	79.22	104,340	+0.15(+0.19%)
Nov 01, 2017	79.39	79.51	79.02	79.07	159,511	+0.04(+0.05%)
Oct 31, 2017	79.15	79.18	78.85	79.03	220,458	+0.07(+0.09%)
Oct 30, 2017		79.39	78.82	78.96	113,895	-0.26(-0.33%)
Oct 27, 2017	79.29	79.29	78.83	79.22	261,486	+0.19(+0.24%)
Oct 26, 2017	78.95	79.33	78.95	79.03	205,884	+0.13(+0.16%)
Oct 25, 2017	78.94	79.16	78.39	78.90	96,277	-0.22(-0.28%)
Oct 24, 2017	79.18	79.45	78.99	79.12	469,473	+0.03(+0.04%)
Oct 23, 2017	79.33	79.37	79.06	79.09	103,143	-0.13(-0.16%)
Oct 20, 2017	79.29	79.41	79.02	79.22	117,462	+0.36(+0.45%)
Oct 19, 2017	78.45	78.86	78.25	78.86	60,747	+0.13(+0.16%)
Oct 18, 2017	78.68	78.86	78.68	78.73	117,008	+0.10(+0.13%)
Oct 17, 2017	78.66	78.69	78.50	78.63	104,385	+0.10(+0.13%)
Oct 16, 2017	78.51	78.84	78.37	78.53	53,641	-0.02(-0.03%)
Oct 13, 2017	78.49	78.78	78.49	78.55	56,355	+0.05(+0.06%)
Oct 12, 2017	78.39	78.60	78.35	78.50	164,352	+0.01(+0.01%)
Oct 11, 2017	78.32	78.53	78.27	78.49	522,325	+0.19(+0.24%)
Oct 10, 2017	78.13	78.40	78.12	78.30	1,575,858	+0.33(+0.42%)
Oct 09, 2017	78.02	78.13	77.92	77.98	271,134	+0.08(+0.10%)
Oct 06, 2017	77.99	78.00	77.72	77.90	165,474	-0.15(-0.19%)
Oct 05, 2017	77.68	78.06	77.65	78.05	59,795	+0.49(+0.63%)
Oct 04, 2017	77.33	77.63	77.27	77.56	161,695	+0.14(+0.18%)
Oct 03, 2017	77.46	77.47	77.46	77.42	84,763	+0.19(+0.24%)