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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	37.14	37.29	36.85	36.85	24,559	-0.01(-0.03%)
Oct 30, 2018	36.31	36.86	36.31	36.86	32,934	+0.73(+2.03%)
Oct 29, 2018	36.61	36.94	35.77	36.13	78,870	+0.05(+0.13%)
Oct 26, 2018	35.98	36.54	35.76	36.08	32,202	-0.38(-1.04%)
Oct 25, 2018	36.13	36.60	36.11	36.46	21,138	+0.65(+1.82%)
Oct 24, 2018	37.03	37.03	35.77	35.81	25,906	-1.17(-3.16%)
Oct 23, 2018	36.82	37.18	36.30	36.98	40,863	-0.26(-0.70%)
Oct 22, 2018	37.35	37.39	37.07	37.24	27,535	+0.08(+0.22%)
Oct 19, 2018	37.69	37.71	37.09	37.16	20,894	-0.31(-0.82%)
Oct 18, 2018	37.89	38.02	37.41	37.46	18,999	-0.76(-1.99%)
Oct 17, 2018	38.11	38.23	37.86	38.23	39,021	+0.00(+0.00%)
Oct 16, 2018	37.46	38.31	37.32	38.23	33,321	+0.83(+2.21%)
Oct 15, 2018	37.04	37.41	36.95	37.40	14,675	+0.31(+0.85%)
Oct 12, 2018	37.63	37.63	36.80	37.08	26,279	+0.05(+0.13%)
Oct 11, 2018	37.64	37.91	37.04	37.04	57,691	-0.84(-2.23%)
Oct 10, 2018	38.68	38.68	37.88	37.88	32,028	-0.87(-2.25%)
Oct 09, 2018	38.85	39.07	38.76	38.76	17,559	-0.13(-0.33%)
Oct 08, 2018	38.94	39.04	38.62	38.89	31,126	-0.14(-0.36%)
Oct 05, 2018	39.42	39.42	38.77	39.02	25,740	-0.25(-0.64%)
Oct 04, 2018	39.61	39.72	39.17	39.28	52,046	-0.56(-1.40%)
Oct 03, 2018	39.94	40.00	39.52	39.83	122,067	+0.24(+0.61%)
Oct 02, 2018	39.94	39.94	39.52	39.59	43,495	-0.47(-1.18%)
Oct 01, 2018	40.69	40.69	39.91	40.06	21,560	-0.29(-0.71%)
Sep 28, 2018	40.36	40.56	40.28	40.35	18,201	+0.07(+0.17%)
Sep 27, 2018	40.30	40.52	40.28	40.28	9,986	-0.05(-0.13%)
Sep 26, 2018	40.67	40.68	40.26	40.33	39,181	-0.25(-0.61%)
Sep 25, 2018	40.63	40.66	40.54	40.58	13,493	-0.03(-0.08%)
Sep 24, 2018	40.72	40.76	40.46	40.61	27,280	-0.09(-0.22%)
Sep 21, 2018	40.84	41.02	40.68	40.70	57,217	-0.11(-0.26%)
Sep 20, 2018	40.54	40.91	40.54	40.81	16,251	+0.33(+0.81%)
Sep 19, 2018	40.66	40.86	40.43	40.48	31,517	-0.34(-0.84%)
Sep 18, 2018	40.84	40.94	40.74	40.82	25,960	+0.09(+0.23%)
Sep 17, 2018	41.15	41.15	40.70	40.73	15,454	-0.47(-1.15%)
Sep 14, 2018	41.16	41.22	40.99	41.20	19,864	+0.26(+0.63%)
Sep 13, 2018	41.34	41.34	40.90	40.94	24,224	-0.07(-0.18%)
Sep 12, 2018	41.07	41.07	40.75	41.02	39,611	-0.10(-0.25%)
Sep 11, 2018	41.13	41.21	40.98	41.12	15,499	-0.01(-0.02%)
Sep 10, 2018	41.15	41.28	41.08	41.13	17,897	+0.12(+0.29%)
Sep 07, 2018	41.29	41.32	40.98	41.01	33,250	-0.24(-0.57%)
Sep 06, 2018	41.55	41.55	41.18	41.24	30,577	-0.19(-0.46%)
Sep 05, 2018	41.65	41.65	41.10	41.43	15,557	+0.00(+0.00%)
Sep 04, 2018	41.45	41.54	41.22	41.43	16,680	-0.12(-0.29%)
Aug 31, 2018		41.55	41.55	41.55	0	+0.11(+0.27%)
Aug 30, 2018	41.31	41.61	41.29	41.44	12,766	-0.12(-0.29%)
Aug 29, 2018	41.49	41.62	41.33	41.56	45,777	+0.05(+0.11%)
Aug 28, 2018	41.42	41.59	41.34	41.52	28,937	+0.06(+0.16%)
Aug 27, 2018	41.33	41.72	41.33	41.45	27,391	+0.04(+0.09%)
Aug 24, 2018	41.35	41.43	41.27	41.41	26,017	+0.12(+0.29%)
Aug 23, 2018	41.55	41.55	41.21	41.29	111,025	-0.08(-0.19%)
Aug 22, 2018	41.26	41.47	41.26	41.37	15,817	+0.06(+0.13%)
Aug 21, 2018	41.07	41.41	41.07	41.32	19,089	+0.41(+1.01%)
Aug 20, 2018	40.75	40.97	40.70	40.91	33,367	+0.27(+0.66%)
Aug 17, 2018	40.45	40.67	40.31	40.64	24,830	+0.10(+0.25%)
Aug 16, 2018	40.46	40.66	40.38	40.53	24,439	+0.34(+0.84%)
Aug 15, 2018	40.57	40.57	40.05	40.20	22,309	-0.49(-1.21%)
Aug 14, 2018	40.28	40.71	40.28	40.69	10,809	+0.47(+1.16%)
Aug 13, 2018	40.37	40.47	40.06	40.22	32,199	-0.16(-0.39%)
Aug 10, 2018	40.32	40.62	40.26	40.38	14,898	-0.16(-0.39%)
Aug 09, 2018	40.68	40.68	40.49	40.53	28,766	+0.02(+0.05%)
Aug 08, 2018	40.78	40.78	40.25	40.52	18,382	-0.08(-0.21%)
Aug 07, 2018	40.66	40.76	40.56	40.60	20,973	+0.17(+0.42%)
Aug 06, 2018	40.40	40.51	40.20	40.43	17,243	+0.19(+0.48%)
Aug 03, 2018	40.52	40.52	40.01	40.24	23,750	-0.11(-0.28%)
Aug 02, 2018	39.92	40.35	39.73	40.35	289,272	+0.52(+1.30%)