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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	58.12	59.28	58.08	59.22	380,282	+1.39(+2.41%)
Jan 28, 2016	58.06	58.08	57.32	57.83	351,594	+0.20(+0.35%)
Jan 27, 2016	58.11	58.56	57.31	57.63	802,342	-0.73(-1.25%)
Jan 26, 2016	57.72	58.42	57.69	58.36	320,159	+0.86(+1.49%)
Jan 25, 2016	58.24	58.31	57.50	57.50	237,869	-0.89(-1.53%)
Jan 22, 2016	58.00	58.44	57.85	58.40	728,608	+1.24(+2.17%)
Jan 21, 2016	57.02	57.68	56.59	57.16	1,467,018	+0.25(+0.44%)
Jan 20, 2016	56.77	57.42	55.64	56.91	892,024	-0.71(-1.23%)
Jan 19, 2016	58.28	58.28	57.15	57.62	639,554	+0.07(+0.12%)
Jan 15, 2016	56.85	57.55	57.55	57.55	686,047	-1.15(-1.97%)
Jan 14, 2016	58.05	59.19	57.54	58.71	323,833	+0.87(+1.50%)
Jan 13, 2016	59.40	59.49	57.77	57.84	221,247	-1.34(-2.27%)
Jan 12, 2016	59.10	59.33	58.43	59.18	356,412	+0.60(+1.02%)
Jan 11, 2016	58.82	58.87	57.91	58.58	287,216	+0.09(+0.15%)
Jan 08, 2016	59.52	59.64	58.42	58.49	563,016	-0.67(-1.14%)
Jan 07, 2016	59.48	60.09	59.04	59.17	172,585	-1.44(-2.38%)
Jan 06, 2016	60.60	60.91	60.29	60.61	187,320	-0.73(-1.19%)
Jan 05, 2016	61.33	61.48	60.91	61.34	564,952	+0.16(+0.27%)
Jan 04, 2016	61.15	61.18	60.47	61.18	204,514	-0.91(-1.47%)
Dec 31, 2015	62.64	62.09	62.09	62.09	103,785	-0.66(-1.06%)
Dec 30, 2015	63.11	63.11	62.73	62.75	82,887	-0.42(-0.67%)
Dec 29, 2015	62.86	63.27	62.86	63.18	147,448	+0.66(+1.06%)
Dec 28, 2015	62.36	62.51	62.14	62.51	181,805	-0.15(-0.25%)
Dec 24, 2015	62.67	62.67	62.67	62.67	65,516	-0.07(-0.11%)
Dec 23, 2015	62.43	62.77	62.35	62.73	496,724	+0.72(+1.16%)
Dec 22, 2015	61.79	62.11	61.42	62.02	837,727	+0.52(+0.84%)
Dec 21, 2015	61.34	61.50	61.03	61.50	141,462	+0.54(+0.88%)
Dec 18, 2015	61.88	61.88	60.94	60.96	164,238	-1.15(-1.85%)
Dec 17, 2015	63.12	63.12	62.10	62.11	428,547	-0.88(-1.40%)
Dec 16, 2015	62.60	63.10	62.17	62.99	91,302	+0.79(+1.26%)
Dec 15, 2015	62.10	62.47	62.09	62.21	192,330	+0.57(+0.92%)
Dec 14, 2015	61.30	61.64	60.77	61.64	163,491	+0.41(+0.67%)
Dec 11, 2015	61.78	61.90	61.17	61.23	114,429	-1.24(-1.99%)
Dec 10, 2015	62.32	62.88	62.26	62.48	108,767	+0.19(+0.31%)
Dec 09, 2015	62.65	63.29	62.05	62.28	153,267	-0.56(-0.90%)
Dec 08, 2015	62.71	63.12	62.52	62.85	78,646	-0.36(-0.58%)
Dec 07, 2015	63.39	63.40	62.92	63.21	198,944	-0.33(-0.51%)
Dec 04, 2015	62.23	63.59	62.23	63.54	89,992	+1.39(+2.23%)
Dec 03, 2015	63.22	63.22	61.91	62.15	131,987	-0.95(-1.50%)
Dec 02, 2015	63.62	63.68	63.02	63.10	1,305,312	-0.50(-0.78%)
Dec 01, 2015	63.40	63.65	63.28	63.60	373,449	+0.42(+0.67%)
Nov 30, 2015	63.55	63.62	63.16	63.17	325,600	-0.33(-0.51%)
Nov 27, 2015	63.41	63.57	63.32	63.50	75,564	+0.08(+0.12%)
Nov 25, 2015	63.41	63.42	63.42	63.42	605,454	+0.05(+0.08%)
Nov 24, 2015	63.02	63.51	62.86	63.38	318,645	+0.04(+0.06%)
Nov 23, 2015	63.33	63.53	63.17	63.34	74,179	+0.07(+0.11%)
Nov 20, 2015	63.37	63.51	63.18	63.27	93,655	+0.31(+0.49%)
Nov 19, 2015	62.98	63.11	62.91	62.96	128,540	+0.02(+0.03%)
Nov 18, 2015	62.15	62.96	62.01	62.94	242,065	+0.97(+1.56%)
Nov 17, 2015	62.20	62.38	61.85	61.98	128,179	+0.02(+0.03%)
Nov 16, 2015	60.97	61.97	60.97	61.96	89,582	+0.93(+1.52%)
Nov 13, 2015	61.58	61.64	60.97	61.03	149,521	-0.75(-1.21%)
Nov 12, 2015	62.25	62.36	61.77	61.78	402,002	-0.87(-1.39%)
Nov 11, 2015	62.90	62.98	62.64	62.65	49,458	-0.15(-0.24%)
Nov 10, 2015	62.50	62.80	62.45	62.80	239,698	+0.13(+0.21%)
Nov 09, 2015	63.18	63.18	62.42	62.67	571,066	-0.70(-1.10%)
Nov 06, 2015	63.29	63.37	62.85	63.37	190,601	+0.02(+0.03%)
Nov 05, 2015	63.53	63.59	63.12	63.35	267,908	-0.28(-0.44%)
Nov 04, 2015	63.91	63.91	63.49	63.62	257,483	-0.19(-0.30%)
Nov 03, 2015	63.50	63.99	63.34	63.82	404,508	+0.31(+0.48%)