USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	54.24	54.35	54.13	54.35	45,969	+0.18(+0.33%)
May 29, 2014	54.03	54.17	54.01	54.17	15,341	+0.21(+0.39%)
May 28, 2014	54.08	54.11	53.93	53.96	17,827	-0.01(-0.02%)
May 27, 2014	53.87	54.02	53.87	53.98	20,899	+0.21(+0.39%)
May 23, 2014	53.63	53.77	53.77	53.77	10,043	+0.19(+0.36%)
May 22, 2014	53.49	53.62	53.37	53.57	36,828	+0.21(+0.39%)
May 21, 2014	53.15	53.37	53.15	53.37	13,019	+0.37(+0.71%)
May 20, 2014	53.18	53.25	52.85	52.99	57,544	-0.33(-0.62%)
May 19, 2014	53.06	53.37	53.04	53.32	76,572	+0.19(+0.35%)
May 16, 2014	52.85	53.13	52.69	53.13	12,016	+0.27(+0.50%)
May 15, 2014	53.23	53.23	52.71	52.87	26,165	-0.56(-1.04%)
May 14, 2014	53.74	53.74	53.42	53.42	42,149	-0.32(-0.59%)
May 13, 2014	53.80	53.85	53.67	53.74	11,402	+0.09(+0.17%)
May 12, 2014	53.36	53.65	53.36	53.65	9,845	+0.56(+1.06%)
May 09, 2014	52.97	53.09	52.83	53.09	10,950	+0.22(+0.42%)
May 08, 2014	52.84	53.29	52.81	52.86	9,908	+0.02(+0.04%)
May 07, 2014	52.97	52.97	52.38	52.84	10,438	-0.04(-0.07%)
May 06, 2014	53.05	53.24	52.86	52.88	7,070	-0.43(-0.81%)
May 05, 2014	52.82	53.32	52.82	53.31	27,765	+0.24(+0.46%)
May 02, 2014	53.32	53.38	53.05	53.07	8,590	-0.12(-0.23%)
May 01, 2014	53.29	53.38	53.04	53.19	42,336	+0.07(+0.14%)
Apr 30, 2014	52.76	53.18	52.76	53.12	97,608	+0.07(+0.14%)
Apr 29, 2014	53.00	53.08	52.87	53.04	355,457	+0.28(+0.53%)
Apr 28, 2014	52.44	52.79	52.21	52.76	32,150	+0.38(+0.73%)
Apr 25, 2014	52.58	52.61	52.32	52.38	18,024	-0.39(-0.74%)
Apr 24, 2014	52.98	53.09	52.45	52.77	16,307	+0.05(+0.09%)
Apr 23, 2014	52.84	52.84	52.69	52.72	21,600	-0.25(-0.48%)
Apr 22, 2014	52.89	53.09	52.75	52.98	26,654	+0.29(+0.55%)
Apr 21, 2014	52.39	52.69	52.39	52.68	45,856	+0.11(+0.21%)
Apr 17, 2014	52.46	52.57	52.57	52.57	47,117	+0.10(+0.20%)
Apr 16, 2014	52.19	52.47	52.10	52.47	27,147	+0.60(+1.16%)
Apr 15, 2014	51.55	51.91	51.01	51.87	30,781	+0.44(+0.86%)
Apr 14, 2014	51.45	51.58	51.14	51.43	28,722	+0.38(+0.74%)
Apr 11, 2014	51.23	51.54	50.95	51.05	31,801	-0.64(-1.23%)
Apr 10, 2014	52.80	52.80	51.51	51.68	14,081	-0.97(-1.85%)
Apr 09, 2014	52.24	52.66	52.09	52.66	11,514	+0.72(+1.39%)
Apr 08, 2014	51.75	52.10	51.66	51.94	33,448	+0.03(+0.06%)
Apr 07, 2014	52.06	52.28	51.64	51.91	209,658	-0.45(-0.85%)
Apr 04, 2014	53.28	53.28	52.23	52.35	216,535	-0.82(-1.54%)
Apr 03, 2014	53.21	53.44	53.00	53.17	9,494	-0.21(-0.38%)
Apr 02, 2014	53.47	53.47	53.20	53.38	13,436	+0.14(+0.26%)
Apr 01, 2014	53.07	53.24	52.98	53.24	14,559	+0.51(+0.98%)
Mar 31, 2014	52.60	52.83	52.55	52.72	9,918	+0.50(+0.95%)
Mar 28, 2014	52.43	52.60	52.13	52.23	19,642	+0.13(+0.25%)
Mar 27, 2014	52.10	52.19	51.84	52.09	16,026	-0.18(-0.34%)
Mar 26, 2014	53.16	53.16	52.27	52.27	47,271	-0.44(-0.83%)
Mar 25, 2014	53.14	53.14	52.37	52.71	25,863	+0.18(+0.34%)
Mar 24, 2014	52.89	52.89	52.14	52.53	26,786	-0.10(-0.19%)
Mar 21, 2014	53.15	53.26	52.54	52.64	227,911	-0.28(-0.53%)
Mar 20, 2014	52.63	53.05	52.63	52.91	12,879	+0.07(+0.12%)
Mar 19, 2014	53.41	53.41	52.53	52.85	56,304	-0.38(-0.72%)
Mar 18, 2014	53.01	53.26	52.88	53.23	13,431	+0.47(+0.88%)
Mar 17, 2014	52.34	52.86	52.34	52.77	26,737	+0.54(+1.04%)
Mar 14, 2014	52.17	52.50	52.17	52.22	19,556	-0.16(-0.30%)
Mar 13, 2014	53.19	53.19	52.22	52.38	33,009	-0.70(-1.32%)
Mar 12, 2014	53.14	53.14	52.67	53.08	24,803	+0.02(+0.03%)
Mar 11, 2014	53.39	53.41	52.96	53.06	5,664	-0.13(-0.24%)
Mar 10, 2014	53.10	53.19	52.92	53.19	15,527	+0.09(+0.17%)
Mar 07, 2014	53.57	53.57	53.00	53.10	13,204	-0.15(-0.28%)
Mar 06, 2014	53.47	53.47	53.16	53.25	29,575	+0.04(+0.07%)
Mar 05, 2014	53.47	53.47	53.16	53.21	29,122	-0.14(-0.26%)
Mar 04, 2014	53.23	53.40	53.14	53.35	30,278	+0.88(+1.68%)