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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	37.52	37.59	37.35	37.41	14,513	-0.22(-0.59%)
Jan 30, 2018		37.79	37.59	37.63	19,402	-0.29(-0.75%)
Jan 29, 2018	37.92	38.20	37.92	37.92	12,973	-0.29(-0.75%)
Jan 26, 2018	38.01	38.21	37.93	38.20	8,977	+0.13(+0.34%)
Jan 25, 2018	38.18	38.18	37.89	38.07	22,452	-0.04(-0.10%)
Jan 24, 2018	38.56	38.56	37.97	38.11	20,399	-0.18(-0.46%)
Jan 23, 2018	38.25	38.34	38.06	38.29	26,794	+0.02(+0.05%)
Jan 22, 2018	37.99	38.27	37.99	38.27	25,840	+0.30(+0.78%)
Jan 19, 2018	37.64	38.00	37.59	37.97	7,633	+0.37(+0.98%)
Jan 18, 2018	37.58	37.64	37.52	37.60	13,268	-0.13(-0.34%)
Jan 17, 2018	37.47	37.78	37.44	37.73	9,030	+0.49(+1.31%)
Jan 16, 2018	37.81	37.88	37.22	37.24	16,055	-0.29(-0.76%)
Jan 12, 2018		37.53	37.53	37.53	0	+0.16(+0.44%)
Jan 11, 2018		37.37	36.76	37.37	16,032	+0.61(+1.65%)
Jan 10, 2018	36.66	36.90	36.66	36.76	8,391	-0.23(-0.61%)
Jan 09, 2018	36.99	36.99	36.98	36.99	3,662	-0.03(-0.07%)
Jan 08, 2018	36.96	37.07	36.71	37.01	11,703	+0.17(+0.45%)
Jan 05, 2018	36.83	36.86	36.74	36.85	6,612	+0.06(+0.18%)
Jan 04, 2018	36.72	36.82	36.70	36.78	15,107	+0.10(+0.28%)
Jan 03, 2018	36.72	36.72	36.58	36.68	5,821	-0.04(-0.10%)
Jan 02, 2018	36.42	36.72	36.42	36.72	21,806	+0.25(+0.68%)
Dec 29, 2017		36.47	36.47	36.47	0	-0.06(-0.18%)
Dec 28, 2017	36.68	36.68	36.48	36.53	14,072	+0.06(+0.18%)
Dec 27, 2017	36.59	36.62	36.46	36.47	8,005	-0.03(-0.09%)
Dec 26, 2017	36.49	36.53	36.49	36.50	3,756	-0.09(-0.23%)
Dec 22, 2017	36.51	36.63	36.46	36.59	19,436	-0.04(-0.12%)
Dec 21, 2017	36.65	36.75	36.60	36.63	5,143	+0.06(+0.16%)
Dec 20, 2017	36.51	36.65	36.46	36.57	18,542	+0.11(+0.30%)
Dec 19, 2017	37.03	37.03	36.56	36.47	10,277	-0.27(-0.74%)
Dec 18, 2017	36.68	36.90	36.58	36.74	28,480	+0.39(+1.06%)
Dec 15, 2017	36.14	36.46	36.14	36.35	7,563	+0.61(+1.70%)
Dec 14, 2017	36.22	36.22	35.75	35.75	29,807	-0.46(-1.28%)
Dec 13, 2017	36.21	36.29	36.19	36.21	38,807	+0.26(+0.72%)
Dec 12, 2017	35.96	36.13	35.95	35.95	11,688	+0.00(+0.00%)
Dec 11, 2017	36.31	36.31	35.95	35.95	78,409	-0.18(-0.50%)
Dec 08, 2017	36.40	36.40	36.13	36.13	3,916	-0.05(-0.14%)
Dec 07, 2017	36.14	36.28	36.14	36.18	5,413	+0.16(+0.45%)
Dec 06, 2017	36.10	36.10	36.01	36.02	5,313	-0.12(-0.33%)
Dec 05, 2017	36.35	36.43	36.13	36.14	5,511	-0.14(-0.40%)
Dec 04, 2017	37.12	37.12	36.26	36.28	52,191	-0.07(-0.20%)
Dec 01, 2017	36.77	36.77	36.48	36.35	13,074	-0.50(-1.35%)
Nov 30, 2017	37.00	37.00	36.75	36.85	57,933	+0.05(+0.13%)
Nov 29, 2017	36.73	36.97	36.69	36.80	19,130	+0.45(+1.22%)
Nov 28, 2017	36.28	36.47	36.28	36.36	1,836	+0.22(+0.62%)
Nov 27, 2017	36.31	36.33	36.12	36.13	14,459	-0.05(-0.15%)
Nov 24, 2017	36.23	36.23	36.14	36.19	3,442	-0.07(-0.21%)
Nov 22, 2017	36.34	36.39	36.26	36.26	3,580	-0.10(-0.28%)
Nov 21, 2017	35.99	36.36	35.99	36.36	6,146	+0.47(+1.30%)
Nov 20, 2017	35.82	35.90	35.79	35.90	9,276	+0.18(+0.49%)
Nov 17, 2017	35.51	35.79	35.51	35.72	11,583	+0.14(+0.39%)
Nov 16, 2017	35.44	35.63	35.44	35.58	1,864	+0.54(+1.54%)
Nov 15, 2017	34.92	35.11	34.90	35.04	21,209	-0.20(-0.56%)
Nov 14, 2017	35.16	35.26	35.14	35.24	11,108	-0.08(-0.22%)
Nov 13, 2017	35.12	35.34	35.05	35.32	16,487	+0.07(+0.21%)
Nov 10, 2017	35.32	35.32	35.23	35.24	8,473	+0.10(+0.28%)
Nov 09, 2017	35.19	35.19	34.91	35.15	1,366	-0.29(-0.82%)
Nov 08, 2017	35.37	35.44	35.14	35.44	1,321	+0.22(+0.63%)
Nov 07, 2017	35.73	35.73	35.13	35.21	59,142	-0.36(-1.01%)
Nov 06, 2017	35.55	35.61	35.50	35.57	14,514	+0.05(+0.13%)
Nov 03, 2017	35.50	35.55	35.50	35.53	1,653	+0.01(+0.04%)
Nov 02, 2017	35.38	35.55	35.38	35.51	6,097	+0.06(+0.17%)