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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.62	33.67	33.51	33.62	16,728	+0.06(+0.19%)
Jul 28, 2017	33.55	33.55	33.43	33.55	3,265	-0.10(-0.30%)
Jul 27, 2017	34.00	34.01	33.63	33.65	4,050	-0.28(-0.84%)
Jul 26, 2017	33.86	34.08	33.86	33.94	2,304	-0.10(-0.30%)
Jul 25, 2017	34.02	34.20	34.02	34.04	13,197	+0.23(+0.67%)
Jul 24, 2017	33.81	33.92	33.78	33.81	76,999	+0.01(+0.02%)
Jul 21, 2017	33.89	33.89	33.80	33.81	2,127	-0.18(-0.54%)
Jul 20, 2017		33.99	33.76	33.99	802	+0.03(+0.10%)
Jul 19, 2017	33.96	33.96	33.88	33.96	3,041	+0.33(+0.97%)
Jul 18, 2017	33.72	33.74	33.55	33.63	5,321	-0.13(-0.39%)
Jul 17, 2017	33.51	33.81	33.51	33.76	7,038	+0.08(+0.25%)
Jul 14, 2017	33.55	33.68	33.55	33.68	1,667	+0.22(+0.66%)
Jul 13, 2017	33.62	33.62	33.40	33.46	1,050	-0.13(-0.38%)
Jul 12, 2017	33.75	33.75	33.43	33.59	2,065	+0.29(+0.88%)
Jul 11, 2017	33.25	33.32	33.05	33.30	3,933	-0.04(-0.12%)
Jul 10, 2017	33.43	33.43	33.32	33.34	2,796	+0.02(+0.06%)
Jul 07, 2017	33.24	33.34	33.24	33.32	1,528	+0.31(+0.95%)
Jul 06, 2017	33.29	33.29	32.99	33.00	4,162	-0.40(-1.20%)
Jul 05, 2017	33.43	33.43	33.20	33.40	1,597	-0.16(-0.46%)
Jul 03, 2017	33.40	33.56	33.40	33.56	1,190	+0.33(+0.99%)
Jun 30, 2017	33.37	33.38	33.14	33.23	12,975	+0.00(+0.00%)
Jun 29, 2017	33.47	33.47	32.95	33.23	8,780	-0.25(-0.74%)
Jun 28, 2017	33.47	33.48	33.47	33.48	1,138	+0.37(+1.13%)
Jun 27, 2017	33.29	33.30	33.10	33.10	2,145	-0.22(-0.66%)
Jun 26, 2017	33.42	33.42	33.16	33.32	3,121	+0.23(+0.69%)
Jun 23, 2017	33.17	33.17	33.08	33.09	4,849	+0.15(+0.44%)
Jun 22, 2017	32.99	33.03	32.88	32.95	25,181	-0.01(-0.03%)
Jun 21, 2017	33.12	33.17	32.96	32.96	1,766	-0.09(-0.28%)
Jun 20, 2017	33.02	33.08	32.96	33.05	2,976	-0.35(-1.04%)
Jun 19, 2017	33.22	33.40	33.22	33.40	804	+0.45(+1.36%)
Jun 16, 2017	33.05	33.05	32.89	32.95	2,451	-0.16(-0.50%)
Jun 15, 2017	33.08	33.11	33.08	33.11	732	-0.17(-0.52%)
Jun 14, 2017	33.49	33.49	33.28	33.29	2,872	-0.28(-0.84%)
Jun 13, 2017	33.61	33.66	33.48	33.57	4,901	+0.01(+0.03%)
Jun 12, 2017	33.49	33.56	33.49	33.56	1,178	-0.08(-0.23%)
Jun 09, 2017	33.77	33.96	33.49	33.64	23,957	+0.13(+0.38%)
Jun 08, 2017	33.02	33.51	33.02	33.51	751	+0.45(+1.37%)
Jun 07, 2017	32.83	33.06	32.83	33.06	8,987	-0.00(-0.02%)
Jun 06, 2017	32.81	33.06	32.81	33.06	1,602	+0.18(+0.53%)
Jun 05, 2017	33.06	33.06	32.89	32.89	1,515	-0.30(-0.90%)
Jun 02, 2017	33.11	33.42	33.11	33.19	7,338	+0.47(+1.45%)
Jun 01, 2017	32.43	32.71	32.43	32.71	5,060	+0.33(+1.02%)
May 31, 2017	32.48	32.48	31.97	32.38	9,296	+0.03(+0.11%)
May 30, 2017	32.34	32.35	32.34	32.35	778	-0.17(-0.52%)
May 26, 2017	32.42	32.52	32.42	32.52	1,034	-0.02(-0.05%)
May 25, 2017	32.49	32.53	32.49	32.53	1,502	+0.12(+0.37%)
May 24, 2017	32.44	32.47	32.41	32.41	1,492	-0.04(-0.13%)
May 23, 2017	32.60	32.62	32.45	32.45	2,341	+0.03(+0.09%)
May 22, 2017	32.13	32.54	32.13	32.42	18,594	+0.28(+0.87%)
May 19, 2017	32.29	32.40	32.14	32.14	4,830	+0.09(+0.29%)
May 18, 2017	32.12	32.12	32.03	32.05	1,709	+0.06(+0.18%)
May 17, 2017	32.45	32.45	31.99	31.99	3,511	-0.86(-2.63%)
May 16, 2017	32.92	32.94	32.79	32.86	2,067	-0.01(-0.03%)
May 15, 2017	32.85	33.00	32.85	32.87	2,197	+0.05(+0.14%)
May 12, 2017	32.82	32.82	32.75	32.82	643	-0.16(-0.47%)
May 11, 2017	33.08	33.08	32.98	32.98	672	-0.12(-0.36%)
May 10, 2017	33.01	33.09	33.00	33.09	767	+0.11(+0.33%)
May 09, 2017	33.08	33.08	32.99	32.99	2,019	+0.13(+0.40%)
May 08, 2017	32.94	33.04	32.85	32.85	3,488	+0.01(+0.04%)
May 05, 2017	32.94	32.94	32.84	32.84	2,388	-0.01(-0.03%)
May 03, 2017				32.85	232	-0.37(-1.10%)
May 02, 2017	33.20	33.21	33.20	33.21	362	-0.14(-0.41%)