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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.76	39.95	39.59	39.87	25,410	+0.40(+1.01%)
Jul 30, 2018	39.83	39.83	39.47	39.47	20,565	-0.26(-0.65%)
Jul 27, 2018	40.46	40.46	39.59	39.73	24,068	-0.60(-1.49%)
Jul 26, 2018	40.03	40.43	40.03	40.33	22,657	+0.33(+0.83%)
Jul 25, 2018	40.10	40.10	39.75	40.00	20,399	+0.09(+0.22%)
Jul 24, 2018	40.45	40.45	39.75	39.91	37,537	-0.31(-0.76%)
Jul 23, 2018	40.07	40.32	39.99	40.22	16,412	+0.05(+0.12%)
Jul 20, 2018	40.37	40.37	40.10	40.17	23,049	-0.08(-0.20%)
Jul 19, 2018	39.98	40.32	39.87	40.26	20,051	+0.29(+0.71%)
Jul 18, 2018	39.84	40.03	39.72	39.97	34,434	+0.15(+0.38%)
Jul 17, 2018	39.67	39.92	39.67	39.82	18,522	+0.26(+0.65%)
Jul 16, 2018	39.78	39.79	39.46	39.56	30,378	-0.19(-0.49%)
Jul 13, 2018	39.89	40.00	39.70	39.76	102,043	-0.02(-0.04%)
Jul 12, 2018	39.84	39.85	39.51	39.77	30,917	+0.09(+0.23%)
Jul 11, 2018	39.78	39.97	39.65	39.68	38,954	-0.36(-0.90%)
Jul 10, 2018	40.20	40.27	39.90	40.04	24,464	-0.15(-0.37%)
Jul 09, 2018	40.10	40.19	39.93	40.19	21,915	+0.26(+0.65%)
Jul 06, 2018	39.47	39.99	39.47	39.93	35,890	+0.37(+0.94%)
Jul 05, 2018	39.37	39.60	39.17	39.56	56,135	+0.36(+0.92%)
Jul 03, 2018		39.20	39.20	39.20	0	+0.06(+0.17%)
Jul 02, 2018	38.67	39.14	38.54	39.14	33,384	+0.39(+1.00%)
Jun 29, 2018		39.10	38.75	38.75	13,200	-0.16(-0.41%)
Jun 28, 2018	38.85	38.97	38.57	38.90	55,117	+0.16(+0.41%)
Jun 27, 2018	39.50	39.50	38.75	38.75	37,796	-0.53(-1.34%)
Jun 26, 2018	39.09	39.50	38.95	39.27	95,745	+0.23(+0.60%)
Jun 25, 2018	39.49	39.49	38.91	39.04	25,225	-0.62(-1.56%)
Jun 22, 2018	40.16	40.16	39.58	39.66	12,672	-0.12(-0.29%)
Jun 21, 2018	40.02	40.02	39.70	39.78	29,679	-0.31(-0.77%)
Jun 20, 2018	39.92	40.10	39.78	40.09	26,602	+0.33(+0.84%)
Jun 19, 2018	39.62	39.82	39.32	39.75	29,731	-0.12(-0.30%)
Jun 18, 2018	39.72	39.87	39.48	39.87	126,405	+0.16(+0.40%)
Jun 15, 2018		39.72	39.41	39.72	26,359	+0.02(+0.05%)
Jun 14, 2018	39.52	39.72	39.44	39.70	23,747	+0.15(+0.39%)
Jun 13, 2018	39.80	39.80	39.50	39.54	17,134	-0.15(-0.38%)
Jun 12, 2018	39.64	39.84	39.62	39.70	24,308	-0.05(-0.12%)
Jun 11, 2018	39.79	39.79	39.58	39.74	27,653	+0.11(+0.28%)
Jun 08, 2018	39.51	39.66	39.46	39.63	496,187	+0.10(+0.26%)
Jun 07, 2018	39.78	39.85	39.37	39.53	35,721	-0.24(-0.60%)
Jun 06, 2018		39.77		39.77	12,202	+0.19(+0.49%)
Jun 05, 2018	39.40	39.58	39.24	39.58	36,419	+0.25(+0.63%)
Jun 04, 2018	39.13	39.33	39.01	39.33	144,511	+0.41(+1.06%)
Jun 01, 2018	38.93	38.98	38.83	38.92	72,240	+0.24(+0.61%)
May 31, 2018	39.06	39.06	38.64	38.68	11,487	-0.35(-0.90%)
May 30, 2018	38.85	39.11	38.85	39.03	32,936	+0.55(+1.44%)
May 29, 2018	38.36	38.56	38.33	38.48	17,129	+0.01(+0.02%)
May 25, 2018		38.47	38.47	38.47	0	+0.00(+0.00%)
May 24, 2018	38.37	38.47	38.17	38.47	6,665	+0.15(+0.39%)
May 23, 2018	38.40	38.40	38.26	38.32	3,555	-0.09(-0.24%)
May 22, 2018	38.62	38.67	38.41	38.41	31,950	-0.02(-0.05%)
May 21, 2018	38.53	38.58	38.33	38.43	29,052	+0.18(+0.46%)
May 18, 2018	38.16	38.30	38.16	38.26	19,363	-0.02(-0.05%)
May 17, 2018	38.16	38.33	38.05	38.28	12,905	+0.28(+0.74%)
May 16, 2018	37.84	38.20	37.82	37.99	17,466	+0.36(+0.95%)
May 15, 2018	37.37	37.71	37.37	37.64	13,233	+0.00(+0.00%)
May 14, 2018	37.86	37.87	37.62	37.64	31,267	-0.10(-0.27%)
May 11, 2018	37.77	37.79	37.59	37.74	16,260	+0.18(+0.48%)
May 10, 2018	37.37	37.69	37.37	37.56	9,527	+0.20(+0.53%)
May 09, 2018	36.99	37.37	36.99	37.36	29,100	+0.34(+0.93%)
May 08, 2018	36.96	37.06	36.90	37.02	14,374	+0.06(+0.17%)
May 07, 2018	36.95	37.10	36.76	36.95	23,733	+0.19(+0.53%)
May 04, 2018	36.27	36.80	36.26	36.76	3,071	+0.49(+1.34%)
May 03, 2018	36.53	36.53	35.94	36.27	8,212	-0.18(-0.49%)
May 02, 2018	36.34	36.60	36.25	36.45	6,139	+0.30(+0.83%)