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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	28.82	29.06	28.82	29.01	884	-0.00(-0.02%)
Sep 29, 2016	29.02	29.02	29.02	29.02	23	+0.00(+0.00%)
Sep 28, 2016	29.00	29.02	29.00	29.02	425	+0.20(+0.71%)
Sep 27, 2016	28.81	28.81	28.81	28.81	403	+0.02(+0.06%)
Sep 26, 2016	28.84	28.88	28.70	28.79	1,434	-0.46(-1.57%)
Sep 23, 2016	29.18	29.27	29.12	29.25	1,068	-0.11(-0.39%)
Sep 22, 2016	29.28	29.37	29.14	29.37	1,912	+0.71(+2.49%)
Sep 21, 2016	28.65	28.65	28.65	28.65	123	+0.06(+0.22%)
Sep 20, 2016	28.79	28.79	28.55	28.59	1,226	-0.02(-0.06%)
Sep 19, 2016	28.79	28.79	28.61	28.61	891	+0.13(+0.45%)
Sep 16, 2016	28.39	28.48	28.39	28.48	385	+0.01(+0.02%)
Sep 15, 2016	28.48	28.48	28.48	28.48	308	+0.38(+1.35%)
Sep 14, 2016	27.98	28.11	27.90	28.10	8,388	-0.02(-0.08%)
Sep 13, 2016	28.69	28.69	28.01	28.12	3,318	-0.30(-1.06%)
Sep 09, 2016	28.53	28.53	28.42	28.42	3	-0.80(-2.74%)
Sep 08, 2016	29.22	29.22	29.22	29.22	455	+0.04(+0.12%)
Sep 07, 2016	29.23	29.23	29.13	29.18	468	+0.17(+0.58%)
Sep 06, 2016	28.93	29.01	28.93	29.01	573	+0.05(+0.19%)
Sep 02, 2016	29.12	28.96	28.96	28.96	660	+0.38(+1.32%)
Sep 01, 2016	28.70	28.81	28.58	28.58	1,076	-0.18(-0.63%)
Aug 31, 2016	28.57	28.85	28.57	28.76	946	-0.14(-0.47%)
Aug 30, 2016	29.06	29.06	28.88	28.90	999	+0.33(+1.15%)
Aug 26, 2016	28.84	28.89	28.57	28.57	171	-0.12(-0.41%)
Aug 24, 2016	29.18	29.18	28.69	28.69	1	-0.15(-0.53%)
Aug 22, 2016	29.07	29.65	28.57	28.84	48	+0.18(+0.64%)
Aug 19, 2016	28.75	28.79	28.57	28.66	2,166	+0.01(+0.03%)
Aug 18, 2016	28.55	28.65	28.55	28.65	513	+0.30(+1.07%)
Aug 17, 2016	28.42	28.42	28.35	28.35	1,846	-0.26(-0.91%)
Aug 16, 2016	28.61	28.61	28.61	28.61	412	-0.16(-0.55%)
Aug 15, 2016	28.79	28.83	28.72	28.76	9,197	+0.30(+1.05%)
Aug 12, 2016	28.52	28.55	28.45	28.46	4,860	-0.15(-0.51%)
Aug 11, 2016	28.57	28.61	28.57	28.61	1,153	+0.05(+0.19%)
Aug 10, 2016	28.63	28.63	28.55	28.55	1,281	-0.09(-0.32%)
Aug 09, 2016	28.98	28.98	28.59	28.65	3,367	+0.11(+0.38%)
Aug 08, 2016	28.53	28.62	28.50	28.54	4,581	-0.08(-0.27%)
Aug 05, 2016	28.61	28.61	28.61	28.61	220	+0.35(+1.24%)
Aug 03, 2016	28.16	28.27	28.16	28.26	26	-0.10(-0.35%)
Aug 02, 2016	28.36	28.36	28.36	28.36	118	-0.25(-0.86%)
Aug 01, 2016	28.60	28.61	28.59	28.61	7,644	+0.19(+0.67%)
Jul 29, 2016	28.42	28.42	28.42	28.42	1,156	-0.10(-0.35%)
Jul 28, 2016	28.55	28.57	28.46	28.52	2,461	-0.07(-0.25%)
Jul 27, 2016	28.58	28.59	28.49	28.59	1,716	+0.03(+0.12%)
Jul 26, 2016	28.54	28.55	28.41	28.55	2,981	+0.17(+0.61%)
Jul 25, 2016	28.31	28.38	28.31	28.38	715	-0.10(-0.35%)
Jul 22, 2016	28.26	28.53	28.26	28.48	1,578	+0.25(+0.90%)
Jul 21, 2016	28.33	28.45	28.23	28.23	3,525	-0.22(-0.77%)
Jul 20, 2016	28.29	28.45	28.29	28.45	1,328	+0.20(+0.70%)
Jul 19, 2016	28.37	28.37	28.24	28.25	26,038	-0.18(-0.63%)
Jul 18, 2016	28.45	28.45	28.43	28.43	428	+0.07(+0.24%)
Jul 15, 2016	28.36	28.36	28.36	28.36	440	+0.08(+0.27%)
Jul 14, 2016	28.49	28.49	28.28	28.28	2,428	+0.04(+0.13%)
Jul 13, 2016	28.32	28.32	28.25	28.25	597	-0.11(-0.38%)
Jul 12, 2016	28.27	28.37	28.27	28.36	1,362	+0.53(+1.90%)
Jul 08, 2016	27.60	27.83	27.54	27.83	250	+0.60(+2.20%)
Jul 07, 2016	27.38	27.38	27.08	27.23	2,446	+0.07(+0.27%)
Jul 06, 2016	27.01	27.17	26.89	27.16	2,271	+0.20(+0.74%)
Jul 05, 2016	27.10	27.10	26.96	26.96	531	-0.36(-1.32%)
Jul 01, 2016	27.32	27.32	27.32	27.32	1,870	+0.47(+1.75%)
Jun 30, 2016	27.16	27.16	26.74	26.85	1,439	+0.12(+0.45%)
Jun 29, 2016	26.73	26.73	26.73	26.73	1,304	+0.50(+1.90%)
Jun 28, 2016	26.30	26.36	26.16	26.23	7,043	+0.22(+0.84%)
Jun 27, 2016	26.22	26.24	26.01	26.01	1,214	-1.00(-3.69%)
Jun 24, 2016	26.89	27.04	26.88	27.01	2,505	-0.61(-2.22%)
Jun 23, 2016	27.56	27.65	27.56	27.62	457	+0.39(+1.42%)
Jun 22, 2016	27.36	27.36	27.23	27.23	1,071	+0.00(+0.01%)
Jun 21, 2016	27.23	27.23	27.23	27.23	299	-0.24(-0.89%)
Jun 20, 2016	27.49	27.49	27.47	27.47	330	+0.48(+1.78%)
Jun 17, 2016	27.15	27.16	26.91	26.99	1,948	-0.15(-0.54%)
Jun 16, 2016	26.94	27.14	26.94	27.14	338	-0.12(-0.45%)
Jun 15, 2016	27.26	27.26	27.26	27.26	504	+0.14(+0.52%)
Jun 14, 2016	27.12	27.12	27.12	27.12	1,391	+0.00(+0.00%)
Jun 13, 2016	27.22	27.25	27.12	27.12	1,157	-0.34(-1.24%)
Jun 10, 2016	27.58	27.58	27.46	27.46	1,021	-0.40(-1.45%)
Jun 09, 2016	27.82	27.86	27.75	27.86	4,778	+0.06(+0.23%)
Jun 08, 2016	27.82	27.82	27.80	27.80	1,652	+0.11(+0.40%)
Jun 06, 2016	27.44	27.72	27.44	27.69	26	+0.34(+1.25%)
Jun 03, 2016	27.34	27.34	27.34	27.34	236	-0.17(-0.63%)
Jun 02, 2016	27.48	27.52	27.40	27.52	1,378	+0.24(+0.89%)
Jun 01, 2016	27.27	27.27	27.27	27.27	998	+0.26(+0.98%)
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%)