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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2016	27.01	27.01	27.01	27.01	30	+0.02(+0.07%)
May 26, 2016	26.99	26.99	26.99	26.99	202	+0.04(+0.13%)
May 25, 2016	26.95	26.95	26.95	26.95	223	+0.49(+1.85%)
May 23, 2016	26.45	26.46	26.45	26.46	22	+0.14(+0.52%)
May 20, 2016	25.62	26.37	25.62	26.33	1,578	+0.32(+1.23%)
May 19, 2016	26.02	26.02	26.01	26.01	710	-0.43(-1.64%)
May 17, 2016	26.26	26.44	26.26	26.44	8	+0.03(+0.12%)
May 16, 2016	26.41	26.41	26.41	26.41	154	+0.26(+0.99%)
May 13, 2016	26.36	26.36	26.15	26.15	852	-0.20(-0.78%)
May 12, 2016	26.36	26.36	26.36	26.36	708	-0.13(-0.48%)
May 11, 2016	26.75	26.75	26.48	26.48	832	-0.10(-0.38%)
May 10, 2016	26.58	26.58	26.58	26.58	1,573	+0.16(+0.62%)
May 09, 2016	26.38	26.42	26.34	26.42	23,494	-0.03(-0.10%)
May 04, 2016	26.46	26.46	26.45	26.45	1	+0.16(+0.62%)
May 03, 2016	26.28	26.28	26.28	26.28	669	-0.56(-2.09%)
May 02, 2016	26.81	26.84	26.81	26.84	1,057	-0.05(-0.18%)
Apr 28, 2016	27.19	26.89	26.89	26.89	1,653	-0.23(-0.85%)
Apr 26, 2016	27.12	27.12	27.12	27.12	1	+0.37(+1.40%)
Apr 25, 2016	26.75	26.75	26.75	26.75	290	-0.10(-0.37%)
Apr 21, 2016	26.88	26.88	26.85	26.85	78	-0.25(-0.94%)
Apr 20, 2016	26.96	27.10	26.95	27.10	7,052	+0.13(+0.47%)
Apr 19, 2016	26.94	26.97	26.94	26.97	1,075	+0.37(+1.40%)
Apr 13, 2016	26.38	26.61	26.38	26.60	253	+0.59(+2.26%)
Apr 12, 2016	26.01	26.01	26.01	26.01	371	-0.03(-0.13%)
Apr 11, 2016	26.05	26.05	26.05	26.05	198	-0.01(-0.03%)
Apr 07, 2016	26.06	26.06	26.06	26.06	8	-0.18(-0.69%)
Apr 06, 2016	26.24	26.24	26.24	26.24	361	-0.02(-0.07%)
Apr 05, 2016	26.31	26.33	26.19	26.26	1,577	-0.27(-1.03%)
Apr 04, 2016	26.53	26.53	26.53	26.53	203	-0.15(-0.58%)
Apr 01, 2016	26.64	26.68	26.61	26.68	1,235	+0.01(+0.04%)
Mar 31, 2016	26.70	26.71	26.61	26.67	1,677	+0.17(+0.65%)
Mar 30, 2016	26.50	26.50	26.50	26.50	579	+0.61(+2.35%)
Mar 28, 2016	25.89	25.89	25.89	25.89	185	+0.15(+0.56%)
Mar 24, 2016	25.62	25.75	25.75	25.75	661	-0.22(-0.84%)
Mar 23, 2016	26.07	26.07	25.97	25.97	385	-0.23(-0.89%)
Mar 22, 2016	26.20	26.20	26.20	26.20	110	-0.05(-0.21%)
Mar 21, 2016	26.30	26.30	26.25	26.25	608	-0.05(-0.17%)
Mar 18, 2016	26.29	26.32	26.29	26.30	1,036	+0.18(+0.69%)
Mar 17, 2016	26.13	26.13	26.12	26.12	331	+0.28(+1.09%)
Mar 16, 2016	25.84	25.84	25.84	25.84	111	+0.11(+0.42%)
Mar 15, 2016	25.98	25.98	25.73	25.73	645	-0.34(-1.32%)
Mar 14, 2016	26.25	26.25	26.06	26.07	2,281	-0.05(-0.17%)
Mar 11, 2016	26.00	26.12	26.00	26.12	1,106	+0.42(+1.62%)
Mar 10, 2016	26.23	26.23	25.70	25.70	1,314	-0.10(-0.39%)
Mar 09, 2016	25.87	25.87	25.80	25.80	220	-0.31(-1.18%)
Mar 04, 2016	26.04	26.16	25.97	26.11	271	+0.25(+0.98%)
Mar 03, 2016	25.89	25.90	25.75	25.85	789	+0.23(+0.88%)
Mar 02, 2016	25.56	25.63	25.46	25.63	1,597	+0.17(+0.66%)
Mar 01, 2016	25.40	25.46	25.34	25.46	2,003	+0.35(+1.39%)
Feb 29, 2016	25.23	25.29	25.11	25.11	2,458	-0.12(-0.47%)
Feb 26, 2016	25.25	25.30	25.13	25.23	78,094	+0.20(+0.80%)
Feb 25, 2016	25.00	25.03	24.91	25.03	912	+0.16(+0.66%)
Feb 24, 2016	24.72	24.87	24.72	24.87	246	+0.16(+0.66%)
Feb 23, 2016	24.79	24.89	24.70	24.70	2,094	-0.09(-0.37%)
Feb 22, 2016	24.79	24.79	24.79	24.79	189	+0.24(+0.97%)
Feb 19, 2016	24.58	24.60	24.56	24.56	2,989	+0.36(+1.49%)
Feb 16, 2016	24.20	24.20	24.20	24.20	220	+1.00(+4.30%)
Feb 11, 2016	23.18	23.20	23.20	23.20	37,421	-0.27(-1.16%)
Feb 10, 2016	23.74	23.74	23.47	23.47	640	-0.04(-0.15%)
Feb 09, 2016	23.69	23.69	23.51	23.51	1,136	-0.18(-0.77%)
Feb 08, 2016	23.70	23.79	23.51	23.69	1,379	-0.46(-1.92%)
Feb 03, 2016	24.20	24.20	24.15	24.15	6	-0.41(-1.68%)
Feb 02, 2016	24.49	24.62	24.49	24.57	2,882	-0.71(-2.80%)
Feb 01, 2016	24.78	25.30	24.78	25.27	4,683	+1.06(+4.38%)
Jan 26, 2016	24.21	24.21	24.21	24.21	39	+0.19(+0.79%)
Jan 25, 2016	24.54	24.54	23.99	24.02	5,596	+0.14(+0.61%)
Jan 20, 2016	23.70	23.88	23.88	23.88	12,032	-0.65(-2.66%)
Jan 19, 2016	24.41	24.53	24.41	24.53	3,311	+0.65(+2.70%)
Jan 15, 2016	23.89	23.89	23.89	23.89	220	-1.11(-4.43%)
Jan 12, 2016	24.99	24.99	24.99	24.99	220	+0.23(+0.91%)
Jan 11, 2016	25.10	25.10	24.59	24.77	3,778	-0.64(-2.53%)
Jan 08, 2016	25.01	25.51	25.01	25.41	7,451	+0.04(+0.14%)
Jan 07, 2016	25.37	25.37	25.37	25.37	155	-0.46(-1.79%)
Jan 04, 2016	25.72	25.84	25.84	25.84	1,324	-0.99(-3.68%)
Dec 31, 2015	26.56	26.82	26.82	26.82	45,148	-0.07(-0.27%)
Dec 30, 2015	26.96	27.17	26.86	26.90	97,621	+0.01(+0.02%)
Dec 29, 2015	26.89	26.89	26.89	26.89	111	+0.25(+0.93%)
Dec 28, 2015	26.70	26.70	26.64	26.64	1,963	-0.14(-0.53%)
Dec 23, 2015	26.78	26.78	26.78	26.78	110	+0.30(+1.14%)
Dec 22, 2015	26.23	26.48	26.22	26.48	1,519	+0.30(+1.16%)
Dec 21, 2015	26.34	26.34	26.15	26.18	2,576	+0.01(+0.03%)
Dec 18, 2015	26.34	26.42	26.17	26.17	1,792	-0.36(-1.36%)
Dec 17, 2015	26.43	26.55	26.43	26.53	1,221	+0.28(+1.07%)
Dec 15, 2015	26.25	26.25	26.25	26.25	110	+0.26(+1.01%)
Dec 14, 2015	25.92	26.12	25.92	25.99	8,341	-0.21(-0.79%)
Dec 11, 2015	26.20	26.20	26.20	26.20	316	-0.51(-1.89%)
Dec 10, 2015	26.62	26.70	26.60	26.70	1,702	+0.22(+0.82%)
Dec 09, 2015	26.76	26.76	26.49	26.49	1,135	-0.34(-1.28%)
Dec 08, 2015	26.89	26.89	26.80	26.83	511	-0.81(-2.94%)
Dec 02, 2015	27.64	27.64	27.64	27.64	221	+0.42(+1.56%)
Nov 23, 2015	27.22	27.22	27.22	27.22	1	+0.09(+0.33%)
Nov 20, 2015	27.13	27.13	27.13	27.13	228	+0.58(+2.18%)
Nov 16, 2015	26.55	26.55	26.55	26.55	332	-0.05(-0.20%)
Nov 12, 2015	26.63	26.60	26.60	26.60	886	-0.60(-2.22%)
Nov 10, 2015	27.22	27.21	27.21	27.21	221	+0.14(+0.50%)
Nov 09, 2015	27.43	27.43	27.07	27.07	671	-0.35(-1.28%)
Nov 06, 2015	27.43	27.43	27.43	27.43	332	+0.18(+0.66%)
Nov 02, 2015	26.86	27.24	27.24	27.24	997	+0.47(+1.75%)
Oct 30, 2015	26.78	26.78	26.78	26.78	221	+0.14(+0.51%)
Oct 28, 2015	26.64	26.64	26.64	26.64	1,994	+0.00(+0.00%)
Oct 27, 2015	26.66	26.66	26.66	26.64	1,159	-0.06(-0.24%)
Oct 26, 2015	26.66	26.70	26.65	26.70	2,942	+0.05(+0.20%)
Oct 23, 2015	26.71	26.75	26.65	26.65	3,448	+0.25(+0.96%)
Oct 22, 2015	26.41	26.41	26.40	26.40	443	-0.46(-1.73%)
Oct 20, 2015	26.86	26.86	26.86	26.86	110	+0.03(+0.11%)
Oct 19, 2015	26.84	26.87	26.83	26.83	784	+0.34(+1.29%)
Oct 14, 2015	26.67	26.67	26.47	26.49	2	-0.14(-0.54%)
Oct 13, 2015	26.63	26.63	26.63	26.63	2,066	+0.46(+1.76%)
Oct 05, 2015	26.23	26.17	26.17	26.17	3,767	+0.70(+2.76%)
Oct 01, 2015	25.40	25.48	25.40	25.47	14	+0.04(+0.14%)
Sep 30, 2015	25.42	25.44	25.38	25.43	2,576	-0.67(-2.56%)
Sep 23, 2015	26.22	26.10	26.10	26.10	333	-0.73(-2.72%)
Sep 17, 2015	26.86	27.09	26.83	26.83	3	+0.12(+0.44%)
Sep 16, 2015	26.59	26.71	26.59	26.71	355	+0.63(+2.42%)
Sep 11, 2015	26.10	26.08	26.08	26.08	11,000	-0.13(-0.48%)
Sep 10, 2015	26.19	26.40	26.17	26.21	3,334	-0.14(-0.55%)
Sep 09, 2015	26.40	26.49	26.29	26.35	1,677	-0.04(-0.17%)
Sep 08, 2015	26.22	26.40	26.22	26.40	1,477	+0.30(+1.14%)
Sep 03, 2015	26.14	26.10	26.10	26.10	444	+0.30(+1.15%)
Sep 02, 2015	25.80	25.80	25.80	25.80	333	+0.21(+0.81%)
Sep 01, 2015	25.59	25.59	25.59	25.59	162	-0.79(-3.00%)
Aug 31, 2015	26.31	26.39	26.31	26.39	317	+0.04(+0.14%)
Aug 28, 2015	26.26	26.35	26.21	26.35	1,444	+0.02(+0.07%)
Aug 27, 2015	26.32	26.33	26.32	26.33	565	+1.05(+4.17%)
Aug 26, 2015	25.29	25.29	25.29	25.28	1,233	-0.44(-1.70%)
Aug 25, 2015	25.72	25.72	25.72	25.72	200	+0.76(+3.05%)
Aug 24, 2015	25.19	25.19	24.95	24.95	388	-1.64(-6.16%)
Aug 21, 2015	26.97	26.97	26.46	26.59	3,670	-0.66(-2.43%)
Aug 19, 2015	27.25	27.25	27.25	27.25	666	-0.32(-1.17%)
Aug 18, 2015	27.58	27.58	27.58	27.58	227	+0.58(+2.15%)
Aug 12, 2015	27.00	27.00	27.00	27.00	72	-0.21(-0.76%)
Aug 07, 2015	27.26	27.21	27.21	27.21	1,333	-0.13(-0.49%)
Aug 06, 2015	27.49	27.49	27.34	27.34	507	-0.35(-1.27%)
Aug 05, 2015	27.69	27.69	27.69	27.69	333	+0.11(+0.39%)
Aug 04, 2015	27.62	27.62	27.58	27.58	444	-0.24(-0.87%)
Jul 31, 2015	27.67	27.83	27.83	27.83	1,333	+0.44(+1.61%)
Jul 30, 2015	27.39	27.39	27.39	27.39	333	-0.06(-0.23%)
Jul 29, 2015	27.40	27.45	27.40	27.45	666	+0.26(+0.96%)
Jul 28, 2015	27.19	27.19	27.19	27.19	111	-0.33(-1.18%)
Jul 21, 2015	27.51	27.51	27.51	27.51	111	-0.32(-1.13%)
Jul 17, 2015	27.83	27.83	27.83	27.83	555	+0.01(+0.03%)
Jul 15, 2015	27.82	27.82	27.82	27.82	333	+0.13(+0.46%)
Jul 13, 2015	27.77	27.69	27.69	27.69	1,777	+0.45(+1.65%)
Jul 09, 2015	27.20	27.24	27.24	27.24	1,111	+0.00(+0.00%)
Jul 08, 2015	27.24	27.24	27.24	27.24	451	+0.15(+0.56%)
Jul 07, 2015	27.65	27.66	27.09	27.09	1,166	-0.31(-1.12%)
Jun 30, 2015	27.37	27.39	27.39	27.39	1,555	+0.03(+0.10%)
Jun 29, 2015	27.73	27.73	27.36	27.37	891	-0.59(-2.09%)
Jun 26, 2015	27.95	27.95	27.95	27.95	325	-0.08(-0.29%)
Jun 24, 2015	28.03	28.03	28.03	28.03	444	-0.22(-0.76%)
Jun 23, 2015	28.25	28.25	28.25	28.25	111	+0.00(+0.00%)
Jun 22, 2015	28.19	28.25	28.19	28.25	1,521	+0.12(+0.42%)
Jun 19, 2015	28.09	28.13	28.09	28.13	4,555	+0.42(+1.53%)
Jun 17, 2015	27.75	27.71	27.71	27.71	444	+0.11(+0.39%)
Jun 15, 2015	27.60	27.60	27.60	27.60	111	+0.29(+1.07%)
Jun 09, 2015	27.31	27.31	27.31	27.31	222	-0.15(-0.54%)
Jun 04, 2015	27.47	27.46	27.46	27.46	444	+0.00(+0.00%)