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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)