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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	85.42	85.64	84.17	84.17	130,857	-0.76(-0.89%)
Feb 27, 2018	86.05	86.35	84.93	84.93	237,125	-0.96(-1.12%)
Feb 26, 2018	85.32	85.93	85.09	85.89	139,643	+0.96(+1.13%)
Feb 23, 2018	83.90	84.93	83.87	84.93	149,754	+1.36(+1.63%)
Feb 22, 2018			83.40	83.57	295,048	+0.03(+0.04%)
Feb 21, 2018	84.25	84.98	83.52	83.54	144,790	-0.55(-0.65%)
Feb 20, 2018	84.39	84.65	83.86	84.09	177,935	-0.47(-0.56%)
Feb 16, 2018		84.56	84.56	84.56	0	+0.05(+0.06%)
Feb 15, 2018	84.17	84.51	83.52	84.51	313,749	+1.03(+1.23%)
Feb 14, 2018	81.71	83.60	81.71	83.48	530,408	+1.08(+1.31%)
Feb 13, 2018	81.63	82.54	81.60	82.40	175,376	+0.30(+0.37%)
Feb 12, 2018	81.93	82.67	81.19	82.10	794,601	+0.97(+1.20%)
Feb 09, 2018	80.60	81.73	78.63	81.13	788,827	+1.31(+1.64%)
Feb 08, 2018	82.93	82.93	79.80	79.82	425,971	-2.87(-3.47%)
Feb 07, 2018	82.98	84.08	82.69	82.69	630,625	-0.30(-0.36%)
Feb 06, 2018	80.11	83.18	79.72	82.99	2,287,488	+0.35(+0.42%)
Feb 05, 2018	84.18	85.01	81.30	82.64	465,945	-2.33(-2.74%)
Feb 02, 2018	86.44	86.45	84.92	84.97	558,403	-1.79(-2.06%)
Feb 01, 2018	86.55	87.01	86.43	86.76	1,376,600	+0.07(+0.08%)
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%)