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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.62	33.68	33.51	33.62	16,724	+0.06(+0.19%)
Jul 28, 2017	33.56	33.56	33.44	33.56	3,264	-0.10(-0.30%)
Jul 27, 2017	34.01	34.02	33.63	33.66	4,049	-0.28(-0.84%)
Jul 26, 2017	33.86	34.09	33.86	33.95	2,303	-0.10(-0.30%)
Jul 25, 2017	34.03	34.21	34.03	34.05	13,194	+0.23(+0.67%)
Jul 24, 2017	33.82	33.93	33.79	33.82	76,981	+0.01(+0.02%)
Jul 21, 2017	33.89	33.89	33.81	33.82	2,127	-0.18(-0.54%)
Jul 20, 2017		34.00	33.77	34.00	802	+0.03(+0.10%)
Jul 19, 2017	33.96	33.97	33.89	33.97	3,040	+0.33(+0.97%)
Jul 18, 2017	33.73	33.75	33.56	33.64	5,320	-0.13(-0.39%)
Jul 17, 2017	33.52	33.82	33.52	33.77	7,036	+0.08(+0.24%)
Jul 14, 2017	33.56	33.69	33.56	33.69	1,667	+0.22(+0.66%)
Jul 13, 2017	33.62	33.62	33.41	33.47	1,049	-0.13(-0.39%)
Jul 12, 2017	33.76	33.76	33.44	33.60	2,064	+0.29(+0.88%)
Jul 11, 2017	33.26	33.33	33.06	33.30	3,932	-0.04(-0.12%)
Jul 10, 2017	33.44	33.44	33.33	33.34	2,795	+0.02(+0.06%)
Jul 07, 2017	33.25	33.35	33.25	33.32	1,528	+0.31(+0.95%)
Jul 06, 2017	33.29	33.29	33.00	33.01	4,161	-0.40(-1.20%)
Jul 05, 2017	33.44	33.44	33.21	33.41	1,597	-0.16(-0.46%)
Jul 03, 2017	33.41	33.57	33.41	33.57	1,190	+0.33(+0.99%)
Jun 30, 2017	33.38	33.39	33.15	33.24	12,972	+0.00(+0.00%)
Jun 29, 2017	33.48	33.48	32.96	33.24	8,778	-0.25(-0.74%)
Jun 28, 2017	33.47	33.49	33.47	33.49	1,138	+0.38(+1.13%)
Jun 27, 2017	33.29	33.30	33.11	33.11	2,144	-0.22(-0.66%)
Jun 26, 2017	33.43	33.43	33.17	33.33	3,120	+0.23(+0.69%)
Jun 23, 2017	33.18	33.18	33.09	33.10	4,848	+0.15(+0.44%)
Jun 22, 2017	33.00	33.04	32.88	32.96	25,176	-0.01(-0.03%)
Jun 21, 2017	33.13	33.18	32.97	32.97	1,765	-0.09(-0.28%)
Jun 20, 2017	33.03	33.08	32.97	33.06	2,975	-0.35(-1.04%)
Jun 19, 2017	33.23	33.40	33.23	33.40	804	+0.45(+1.36%)
Jun 16, 2017	33.06	33.06	32.89	32.96	2,450	-0.16(-0.50%)
Jun 15, 2017	33.08	33.12	33.08	33.12	732	-0.17(-0.52%)
Jun 14, 2017	33.50	33.50	33.29	33.30	2,871	-0.28(-0.84%)
Jun 13, 2017	33.62	33.67	33.48	33.58	4,900	+0.01(+0.03%)
Jun 12, 2017	33.50	33.57	33.50	33.57	1,177	-0.08(-0.23%)
Jun 09, 2017	33.78	33.97	33.50	33.65	23,952	+0.13(+0.38%)
Jun 08, 2017	33.03	33.52	33.03	33.52	751	+0.45(+1.37%)
Jun 07, 2017	32.84	33.07	32.84	33.07	8,984	-0.00(-0.02%)
Jun 06, 2017	32.82	33.07	32.82	33.07	1,601	+0.18(+0.53%)
Jun 05, 2017	33.07	33.07	32.90	32.90	1,515	-0.30(-0.90%)
Jun 02, 2017	33.12	33.43	33.12	33.19	7,337	+0.48(+1.45%)
Jun 01, 2017	32.43	32.72	32.43	32.72	5,059	+0.33(+1.02%)
May 31, 2017	32.49	32.49	31.98	32.39	9,294	+0.03(+0.11%)
May 30, 2017	32.35	32.35	32.35	32.35	777	-0.17(-0.52%)
May 26, 2017	32.42	32.52	32.42	32.52	1,034	-0.02(-0.05%)
May 25, 2017	32.50	32.54	32.50	32.54	1,502	+0.12(+0.38%)
May 24, 2017	32.45	32.48	32.42	32.42	1,492	-0.04(-0.13%)
May 23, 2017	32.61	32.63	32.46	32.46	2,340	+0.03(+0.09%)
May 22, 2017	32.14	32.54	32.14	32.43	18,590	+0.28(+0.87%)
May 19, 2017	32.30	32.41	32.15	32.15	4,829	+0.09(+0.29%)
May 18, 2017	32.12	32.12	32.04	32.06	1,708	+0.06(+0.18%)
May 17, 2017	32.45	32.46	32.00	32.00	3,510	-0.86(-2.63%)
May 16, 2017	32.93	32.95	32.80	32.86	2,067	-0.01(-0.03%)
May 15, 2017	32.86	33.01	32.86	32.87	2,197	+0.05(+0.14%)
May 12, 2017	32.83	32.83	32.75	32.83	643	-0.16(-0.47%)
May 11, 2017	33.08	33.08	32.98	32.98	671	-0.12(-0.36%)
May 10, 2017	33.02	33.10	33.01	33.10	767	+0.11(+0.33%)
May 09, 2017	33.08	33.08	32.99	32.99	2,019	+0.13(+0.40%)
May 08, 2017	32.95	33.04	32.86	32.86	3,487	+0.01(+0.04%)
May 05, 2017	32.95	32.95	32.85	32.85	2,387	-0.01(-0.03%)
May 03, 2017				32.86	232	-0.37(-1.10%)
May 02, 2017	33.21	33.22	33.21	33.22	362	-0.14(-0.41%)