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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.26	33.26	33.01	33.01	3,870	-0.37(-1.10%)
Apr 27, 2017	33.54	33.60	33.38	33.38	10,768	-0.16(-0.49%)
Apr 26, 2017	33.45	33.54	33.45	33.54	1,620	+0.15(+0.44%)
Apr 25, 2017	33.42	33.42	33.38	33.40	3,435	+0.46(+1.39%)
Apr 24, 2017	33.13	33.13	32.93	32.94	1,213	+0.40(+1.23%)
Apr 21, 2017	32.69	32.69	32.39	32.54	1,929	-0.18(-0.55%)
Apr 20, 2017	32.34	32.71	32.18	32.71	27,365	+0.46(+1.44%)
Apr 19, 2017	32.21	32.41	32.12	32.25	2,923	+0.23(+0.71%)
Apr 18, 2017	32.00	32.07	31.97	32.02	1,524	+0.10(+0.32%)
Apr 17, 2017	31.57	32.00	31.57	31.92	18,266	+0.22(+0.69%)
Apr 13, 2017	31.79	31.96	31.62	31.70	1,897	-0.31(-0.97%)
Apr 12, 2017	32.49	32.49	32.00	32.01	3,031	-0.32(-0.99%)
Apr 11, 2017	32.11	32.49	32.03	32.33	1,339	+0.01(+0.04%)
Apr 10, 2017	32.28	32.35	32.21	32.32	6,453	+0.10(+0.30%)
Apr 07, 2017	32.23	32.33	32.21	32.22	3,457	+0.13(+0.41%)
Apr 06, 2017	32.04	32.22	32.04	32.09	7,579	+0.05(+0.14%)
Apr 05, 2017	32.62	32.62	32.05	32.05	1,987	-0.13(-0.41%)
Apr 04, 2017	32.30	32.38	32.18	32.18	4,922	-0.05(-0.16%)
Apr 03, 2017	32.71	32.71	32.23	32.23	2,741	-0.28(-0.87%)
Mar 31, 2017	32.78	32.78	32.52	32.52	8,236	-0.22(-0.67%)
Mar 30, 2017	32.49	32.74	32.49	32.74	19,914	+0.32(+0.97%)
Mar 29, 2017	32.34	32.42	32.16	32.42	1,205	+0.25(+0.77%)
Mar 28, 2017	32.10	32.18	32.01	32.17	2,710	+0.28(+0.88%)
Mar 27, 2017	31.59	32.00	31.59	31.89	2,074	-0.09(-0.29%)
Mar 24, 2017	32.23	32.26	31.96	31.99	16,833	-0.05(-0.17%)
Mar 23, 2017	31.92	32.17	31.92	32.04	3,636	+0.38(+1.21%)
Mar 22, 2017	31.72	31.74	31.62	31.66	2,770	-0.24(-0.74%)
Mar 21, 2017	32.47	32.47	31.89	31.89	3,445	-0.82(-2.51%)
Mar 20, 2017	32.72	32.72	32.72	32.72	355	-0.04(-0.14%)
Mar 17, 2017	32.78	32.79	32.62	32.76	3,079	+0.12(+0.36%)
Mar 16, 2017	32.78	32.79	32.58	32.64	9,501	-0.02(-0.07%)
Mar 15, 2017	32.35	32.67	32.35	32.67	1,249	+0.55(+1.73%)
Mar 14, 2017	32.24	32.24	32.11	32.11	490	-0.12(-0.38%)
Mar 13, 2017	32.29	32.32	32.21	32.24	3,017	+0.13(+0.40%)
Mar 10, 2017	32.36	32.36	31.99	32.11	4,700	+0.11(+0.36%)
Mar 09, 2017	32.41	32.41	31.99	31.99	60,408	-0.47(-1.45%)
Mar 08, 2017	32.45	32.47	32.44	32.47	675	-0.05(-0.15%)
Mar 07, 2017	32.69	32.69	32.52	32.52	1,256	-0.16(-0.50%)
Mar 06, 2017	32.72	32.72	32.64	32.68	1,818	-0.24(-0.72%)
Mar 03, 2017	32.99	33.13	32.71	32.92	15,058	-0.07(-0.23%)
Mar 02, 2017	32.99	32.99	32.99	32.99	488	-0.26(-0.79%)
Mar 01, 2017	33.36	33.36	33.13	33.26	19,417	+0.47(+1.42%)
Feb 28, 2017	33.04	33.05	32.71	32.79	2,289	-0.47(-1.40%)
Feb 27, 2017	33.01	33.27	33.01	33.26	2,676	+0.25(+0.75%)
Feb 24, 2017	33.01	33.01	33.01	33.01	1,338	-0.12(-0.36%)
Feb 23, 2017	33.44	33.45	32.88	33.13	53,866	-0.14(-0.41%)
Feb 22, 2017	33.50	33.50	33.26	33.26	6,877	-0.13(-0.38%)
Feb 21, 2017	33.38	33.44	33.38	33.39	2,418	+0.12(+0.35%)
Feb 17, 2017		33.27	33.27	33.27	0	-0.01(-0.03%)
Feb 16, 2017	33.33	33.33	33.05	33.28	3,542	+0.05(+0.17%)
Feb 15, 2017	33.14	33.61	33.10	33.23	21,917	+0.05(+0.15%)
Feb 14, 2017	33.03	33.21	32.98	33.18	5,009	+0.05(+0.15%)
Feb 13, 2017	33.24	33.24	32.91	33.13	4,601	+0.08(+0.25%)
Feb 10, 2017	33.00	33.20	32.77	33.05	38,739	+0.26(+0.78%)
Feb 09, 2017	32.62	32.79	32.60	32.79	5,327	+0.44(+1.36%)
Feb 08, 2017	32.23	32.35	32.18	32.35	3,441	-0.12(-0.38%)
Feb 07, 2017	32.61	32.61	32.47	32.47	1,612	+0.03(+0.09%)
Feb 06, 2017	32.74	32.77	32.44	32.44	34,327	-0.35(-1.06%)
Feb 03, 2017	32.60	32.79	32.43	32.79	21,382	+0.51(+1.58%)
Feb 02, 2017	32.39	32.44	32.13	32.28	4,738	-0.24(-0.73%)