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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	73.83	74.01	73.64	73.71	104,351	+0.25(+0.34%)
Jun 29, 2017	74.27	74.27	73.13	73.46	92,564	-0.86(-1.16%)
Jun 28, 2017	74.02	74.39	73.96	74.32	118,867	+0.56(+0.77%)
Jun 27, 2017	74.28	74.32	73.76	73.76	272,843	-0.53(-0.72%)
Jun 26, 2017	74.44	74.58	74.29	74.29	134,093	+0.03(+0.04%)
Jun 23, 2017	74.07	74.36	73.96	74.26	74,110	+0.13(+0.17%)
Jun 22, 2017	74.20	74.31	74.00	74.13	59,157	-0.07(-0.09%)
Jun 21, 2017	74.37	74.42	74.09	74.20	64,472	-0.07(-0.09%)
Jun 20, 2017	74.71	74.71	74.26	74.27	448,160	-0.50(-0.67%)
Jun 19, 2017	74.47	74.79	74.43	74.77	1,091,054	+0.54(+0.73%)
Jun 16, 2017	74.15	74.23	73.84	74.23	339,203	+0.06(+0.08%)
Jun 15, 2017	73.78	74.17	73.70	74.17	880,072	-0.04(-0.05%)
Jun 14, 2017	74.31	74.38	73.93	74.21	368,318	-0.02(-0.03%)
Jun 13, 2017	74.02	74.26	73.94	74.23	87,033	+0.38(+0.52%)
Jun 12, 2017	73.71	73.88	73.61	73.85	387,637	-0.04(-0.05%)
Jun 09, 2017	73.92	74.18	73.44	73.89	226,675	+0.06(+0.08%)
Jun 08, 2017	73.79	73.94	73.63	73.83	68,884	+0.08(+0.11%)
Jun 07, 2017	73.80	73.91	73.59	73.75	1,198,680	+0.06(+0.08%)
Jun 06, 2017	73.80	73.89	73.65	73.69	256,655	-0.27(-0.36%)
Jun 05, 2017	73.99	74.07	73.93	73.95	196,729	-0.05(-0.07%)
Jun 02, 2017	73.81	74.10	73.73	74.00	127,523	+0.21(+0.28%)
Jun 01, 2017	73.44	73.80	73.31	73.80	561,482	+0.50(+0.69%)
May 31, 2017	73.23	73.34	73.11	73.29	211,754	+0.16(+0.22%)
May 30, 2017	73.05	73.19	72.99	73.14	66,278	-0.04(-0.05%)
May 26, 2017	73.09	73.23	73.09	73.18	48,985	-0.02(-0.03%)
May 25, 2017	72.93	73.26	72.91	73.20	59,502	+0.42(+0.58%)
May 24, 2017	72.65	72.83	72.60	72.77	160,096	+0.21(+0.29%)
May 23, 2017	72.69	72.89	72.56	72.56	118,261	-0.03(-0.04%)
May 22, 2017	72.30	72.62	72.22	72.59	194,287	+0.46(+0.64%)
May 19, 2017	71.85	72.31	71.80	72.13	99,761	+0.37(+0.52%)
May 18, 2017	71.51	71.96	71.46	71.76	214,925	+0.15(+0.21%)
May 17, 2017	72.01	72.20	71.57	71.61	130,469	-0.93(-1.28%)
May 16, 2017	72.63	72.67	72.43	72.53	407,389	-0.06(-0.08%)
May 15, 2017	72.32	72.62	72.32	72.59	137,322	+0.41(+0.57%)
May 12, 2017	72.23	72.26	72.12	72.18	175,279	-0.10(-0.14%)
May 11, 2017	72.29	72.43	71.94	72.28	81,150	-0.17(-0.23%)
May 10, 2017	72.40	72.50	72.33	72.45	69,105	-0.01(-0.01%)
May 09, 2017	72.50	72.58	72.35	72.46	159,863	-0.01(-0.01%)
May 08, 2017	72.51	72.54	72.32	72.47	71,242	-0.03(-0.04%)
May 05, 2017	72.29	72.50	72.26	72.50	157,117	+0.25(+0.34%)
May 04, 2017	72.22	72.35	71.93	72.25	67,509	+0.08(+0.11%)
May 03, 2017	72.13	72.25	71.93	72.17	153,105	-0.10(-0.14%)
May 02, 2017	72.24	72.33	72.16	72.27	97,447	+0.13(+0.18%)
May 01, 2017	72.28	72.34	72.10	72.14	84,093	-0.08(-0.11%)
Apr 28, 2017	72.50	72.50	72.14	72.22	284,619	-0.19(-0.26%)
Apr 27, 2017	72.42	72.49	72.22	72.41	63,090	+0.06(+0.08%)
Apr 26, 2017	72.46	72.59	72.30	72.35	118,743	-0.13(-0.18%)
Apr 25, 2017	72.26	72.54	72.26	72.48	284,072	+0.48(+0.67%)
Apr 24, 2017	71.93	72.11	71.80	71.99	85,624	+0.60(+0.84%)
Apr 21, 2017	71.48	71.58	71.27	71.39	77,746	-0.13(-0.18%)
Apr 20, 2017	71.18	71.69	71.15	71.52	57,358	+0.51(+0.72%)
Apr 19, 2017	71.32	71.41	70.95	71.01	89,378	-0.25(-0.35%)
Apr 18, 2017	71.24	71.37	71.07	71.25	285,578	-0.23(-0.32%)
Apr 17, 2017	71.07	71.49	71.07	71.48	79,553	+0.53(+0.75%)
Apr 13, 2017	71.22	71.42	70.95	70.95	82,442	-0.36(-0.51%)
Apr 12, 2017	71.44	71.50	71.22	71.31	158,225	-0.23(-0.32%)
Apr 11, 2017	71.47	71.57	71.09	71.54	152,619	+0.01(+0.01%)
Apr 10, 2017	71.55	71.82	71.43	71.53	113,108	+0.00(+0.00%)
Apr 07, 2017	71.51	71.71	71.35	71.53	83,378	-0.02(-0.03%)
Apr 06, 2017	71.44	71.69	71.34	71.55	72,597	+0.17(+0.23%)
Apr 05, 2017	71.76	72.10	71.37	71.38	102,781	-0.20(-0.28%)
Apr 04, 2017	71.46	71.60	71.37	71.58	132,773	-0.02(-0.03%)