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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	51.62	51.65	51.53	51.53	6,401	+0.08(+0.15%)
Nov 27, 2013	51.60	51.60	51.35	51.45	10,647	+0.15(+0.30%)
Nov 26, 2013	51.38	51.38	51.13	51.30	13,389	+0.18(+0.35%)
Nov 25, 2013	51.56	51.56	51.12	51.12	34,522	-0.06(-0.11%)
Nov 22, 2013	50.99	51.18	50.98	51.18	63,695	+0.18(+0.35%)
Nov 21, 2013	51.06	51.06	50.73	51.00	51,531	+0.44(+0.86%)
Nov 20, 2013	50.77	50.84	50.43	50.56	33,894	-0.18(-0.35%)
Nov 19, 2013	50.84	50.89	50.65	50.74	29,078	+0.07(+0.13%)
Nov 18, 2013	51.03	51.08	50.66	50.68	34,651	-0.31(-0.60%)
Nov 15, 2013	51.08	51.08	50.72	50.98	35,134	+0.23(+0.46%)
Nov 14, 2013	50.59	50.75	50.59	50.75	22,853	+0.77(+1.54%)
Nov 12, 2013	50.08	50.08	49.78	49.98	54,571	+0.03(+0.06%)
Nov 11, 2013	50.02	50.02	49.83	49.95	46,764	+0.17(+0.34%)
Nov 08, 2013	49.54	49.78	49.50	49.78	32,886	+0.43(+0.87%)
Nov 07, 2013	50.07	50.07	49.27	49.36	15,397	-0.64(-1.28%)
Nov 06, 2013	50.28	50.28	49.79	50.00	52,937	+0.25(+0.50%)
Nov 05, 2013	49.75	49.82	49.43	49.75	58,442	-0.01(-0.02%)
Nov 04, 2013	50.12	50.12	49.55	49.76	48,663	+0.22(+0.44%)
Nov 01, 2013	50.02	50.02	49.28	49.54	15,809	+0.04(+0.08%)
Oct 31, 2013	49.42	49.72	49.42	49.50	29,934	-0.18(-0.36%)
Oct 30, 2013	50.19	50.19	49.51	49.67	52,425	-0.10(-0.21%)
Oct 29, 2013	49.77	49.77	49.49	49.77	39,132	+0.32(+0.64%)
Oct 28, 2013	49.73	49.73	49.33	49.46	59,468	+0.23(+0.47%)
Oct 25, 2013	49.40	49.40	49.17	49.23	46,157	+0.12(+0.25%)
Oct 24, 2013	49.30	49.30	48.97	49.10	137,567	+0.14(+0.28%)
Oct 23, 2013	49.02	49.02	48.79	48.97	40,445	-0.06(-0.11%)
Oct 22, 2013	49.31	49.31	48.86	49.02	75,187	+0.19(+0.38%)
Oct 21, 2013	49.06	49.06	48.71	48.84	49,966	+0.09(+0.19%)
Oct 18, 2013	48.83	48.83	48.45	48.74	42,195	+0.46(+0.96%)
Oct 17, 2013	48.36	48.36	47.79	48.28	49,013	+0.19(+0.39%)
Oct 16, 2013	48.16	48.16	47.78	48.09	48,772	+0.62(+1.31%)
Oct 15, 2013	48.12	48.12	47.40	47.47	36,299	-0.30(-0.62%)
Oct 14, 2013	47.73	47.83	47.26	47.77	98,196	+0.36(+0.76%)
Oct 11, 2013	47.25	47.47	47.25	47.40	27,738	+0.41(+0.87%)
Oct 10, 2013	47.13	47.13	46.84	47.00	21,786	+0.67(+1.44%)
Oct 09, 2013	46.86	46.86	46.01	46.33	9,266	+0.04(+0.08%)
Oct 08, 2013	46.70	46.90	46.29	46.29	27,891	-0.73(-1.54%)
Oct 07, 2013	47.36	47.36	46.99	47.01	31,692	-0.36(-0.77%)
Oct 04, 2013	47.57	47.57	47.07	47.38	11,529	+0.21(+0.45%)
Oct 03, 2013	47.91	47.91	46.89	47.16	44,815	-0.34(-0.72%)
Oct 02, 2013	47.37	47.54	47.30	47.50	1,882	+0.07(+0.15%)
Oct 01, 2013	47.50	47.57	47.32	47.43	3,899	-0.06(-0.13%)
Sep 27, 2013	47.97	47.97	47.43	47.50	39,684	-0.21(-0.45%)
Sep 26, 2013	47.79	47.79	47.57	47.71	15,363	+0.27(+0.57%)
Sep 25, 2013	47.59	47.64	47.42	47.44	4,874	-0.20(-0.41%)
Sep 24, 2013	47.68	47.87	47.64	47.64	1,048	-0.15(-0.31%)
Sep 23, 2013	47.51	47.90	47.51	47.78	7,664	-0.26(-0.54%)
Sep 20, 2013	48.41	48.41	47.90	48.04	9,034	-0.19(-0.40%)
Sep 19, 2013	48.45	48.45	48.17	48.24	6,476	+0.06(+0.13%)
Sep 18, 2013	47.80	48.22	47.80	48.17	12,712	+0.63(+1.33%)
Sep 17, 2013	47.51	47.54	47.48	47.54	1,835	+0.26(+0.55%)
Sep 16, 2013	47.21	47.48	47.28	47.28	1,340	+0.07(+0.16%)
Sep 13, 2013	47.36	47.36	47.13	47.21	4,317	+0.12(+0.26%)
Sep 12, 2013	49.41	49.41	47.00	47.09	2,840	+0.06(+0.12%)
Sep 11, 2013	46.78	47.03	46.78	47.03	940	+0.17(+0.36%)
Sep 10, 2013	47.29	47.29	46.84	46.87	4,463	+0.27(+0.58%)
Sep 09, 2013	46.34	46.64	46.34	46.60	2,455	+0.26(+0.56%)
Sep 06, 2013	45.91	46.36	45.91	46.34	44,257	+0.23(+0.50%)
Sep 05, 2013	46.13	46.18	46.11	46.11	2,035	+0.06(+0.12%)
Sep 04, 2013	45.76	46.12	45.76	46.05	28,117	+0.39(+0.85%)