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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	87.07	87.15	86.36	86.69	442,783	-0.20(-0.23%)
Jan 30, 2018	87.40	87.48	87.24	86.89	570,635	-0.94(-1.07%)
Jan 29, 2018	88.49	88.49	87.82	87.83	228,780	-0.78(-0.88%)
Jan 26, 2018	87.77	88.63	87.77	88.61	196,860	+0.91(+1.04%)
Jan 25, 2018	88.03	88.06	87.48	87.70	216,123	+0.02(+0.02%)
Jan 24, 2018	88.05	88.11	87.25	87.68	342,300	-0.23(-0.26%)
Jan 23, 2018	88.05	88.06	87.60	87.91	115,039	+0.02(+0.02%)
Jan 22, 2018	87.45	87.89	87.30	87.89	132,464	+0.46(+0.53%)
Jan 19, 2018	87.05	87.45	86.80	87.43	154,017	+0.55(+0.63%)
Jan 18, 2018	87.25	87.26	86.74	86.88	248,941	-0.25(-0.29%)
Jan 17, 2018	86.43	87.25	86.13	87.13	146,314	+1.20(+1.40%)
Jan 16, 2018	86.67	86.87	85.67	85.93	181,385	-0.30(-0.35%)
Jan 12, 2018		86.23	86.23	86.23	0	+0.62(+0.72%)
Jan 11, 2018	85.40	85.65	85.17	85.61	178,421	+0.45(+0.53%)
Jan 10, 2018	85.12	85.22	84.73	85.16	300,883	-0.16(-0.19%)
Jan 09, 2018	85.19	85.54	85.02	85.32	249,959	+0.26(+0.31%)
Jan 08, 2018	84.83	85.14	84.83	85.06	375,244	+0.26(+0.31%)
Jan 05, 2018	84.55	84.81	84.32	84.80	182,554	+0.55(+0.65%)
Jan 04, 2018	84.21	84.36	83.88	84.25	194,206	+0.38(+0.45%)
Jan 03, 2018	83.37	83.90	83.36	83.87	421,574	+0.59(+0.71%)
Jan 02, 2018	83.32	83.32	83.04	83.28	472,137	+0.38(+0.46%)
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%)