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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	40.37	40.57	40.29	40.36	18,197	+0.07(+0.17%)
Sep 27, 2018	40.31	40.53	40.29	40.29	9,983	-0.05(-0.13%)
Sep 26, 2018	40.68	40.69	40.27	40.34	39,172	-0.25(-0.61%)
Sep 25, 2018	40.64	40.67	40.55	40.59	13,490	-0.03(-0.08%)
Sep 24, 2018	40.73	40.77	40.47	40.62	27,274	-0.09(-0.22%)
Sep 21, 2018	40.85	41.03	40.69	40.71	57,203	-0.11(-0.26%)
Sep 20, 2018	40.55	40.91	40.55	40.82	16,248	+0.33(+0.81%)
Sep 19, 2018	40.66	40.87	40.44	40.49	31,510	-0.34(-0.84%)
Sep 18, 2018	40.85	40.95	40.75	40.83	25,954	+0.09(+0.23%)
Sep 17, 2018	41.16	41.16	40.71	40.74	15,450	-0.47(-1.15%)
Sep 14, 2018	41.16	41.23	41.00	41.21	19,859	+0.26(+0.63%)
Sep 13, 2018	41.35	41.35	40.91	40.95	24,218	-0.07(-0.18%)
Sep 12, 2018	41.08	41.08	40.76	41.03	39,602	-0.10(-0.25%)
Sep 11, 2018	41.14	41.22	40.99	41.13	15,495	-0.01(-0.02%)
Sep 10, 2018	41.16	41.29	41.09	41.14	17,892	+0.12(+0.29%)
Sep 07, 2018	41.29	41.33	40.99	41.02	33,242	-0.24(-0.57%)
Sep 06, 2018	41.56	41.56	41.19	41.25	30,570	-0.19(-0.46%)
Sep 05, 2018	41.66	41.66	41.11	41.44	15,554	+0.00(+0.00%)
Sep 04, 2018	41.46	41.55	41.23	41.44	16,676	-0.12(-0.29%)
Aug 31, 2018		41.56	41.56	41.56	0	+0.11(+0.27%)
Aug 30, 2018	41.32	41.62	41.30	41.45	12,763	-0.12(-0.29%)
Aug 29, 2018	41.50	41.63	41.34	41.57	45,767	+0.05(+0.11%)
Aug 28, 2018	41.43	41.60	41.35	41.53	28,931	+0.06(+0.16%)
Aug 27, 2018	41.34	41.73	41.34	41.46	27,385	+0.04(+0.09%)
Aug 24, 2018	41.36	41.44	41.28	41.42	26,011	+0.12(+0.29%)
Aug 23, 2018	41.56	41.56	41.22	41.30	111,000	-0.08(-0.19%)
Aug 22, 2018	41.27	41.48	41.27	41.38	15,814	+0.06(+0.13%)
Aug 21, 2018	41.08	41.42	41.08	41.33	19,085	+0.41(+1.01%)
Aug 20, 2018	40.76	40.98	40.71	40.91	33,359	+0.27(+0.66%)
Aug 17, 2018	40.46	40.68	40.32	40.65	24,824	+0.10(+0.25%)
Aug 16, 2018	40.47	40.66	40.39	40.54	24,433	+0.34(+0.84%)
Aug 15, 2018	40.58	40.58	40.06	40.21	22,304	-0.49(-1.21%)
Aug 14, 2018	40.29	40.72	40.29	40.70	10,807	+0.47(+1.16%)
Aug 13, 2018	40.38	40.48	40.07	40.23	32,191	-0.16(-0.39%)
Aug 10, 2018	40.33	40.63	40.27	40.39	14,894	-0.16(-0.39%)
Aug 09, 2018	40.69	40.69	40.50	40.54	28,759	+0.02(+0.05%)
Aug 08, 2018	40.79	40.79	40.26	40.53	18,378	-0.08(-0.21%)
Aug 07, 2018	40.66	40.77	40.57	40.61	20,968	+0.17(+0.42%)
Aug 06, 2018	40.41	40.52	40.21	40.44	17,239	+0.19(+0.48%)
Aug 03, 2018	40.53	40.53	40.02	40.25	23,744	-0.11(-0.28%)
Aug 02, 2018	39.93	40.36	39.74	40.36	289,205	+0.52(+1.30%)
Aug 01, 2018	39.88	39.92	39.60	39.84	148,840	-0.03(-0.07%)
Jul 31, 2018	39.76	39.95	39.59	39.87	25,410	+0.40(+1.01%)
Jul 30, 2018	39.83	39.83	39.47	39.47	20,565	-0.26(-0.65%)
Jul 27, 2018	40.46	40.46	39.59	39.73	24,068	-0.60(-1.49%)
Jul 26, 2018	40.03	40.43	40.03	40.33	22,657	+0.33(+0.83%)
Jul 25, 2018	40.10	40.10	39.75	40.00	20,399	+0.09(+0.22%)
Jul 24, 2018	40.45	40.45	39.75	39.91	37,537	-0.31(-0.76%)
Jul 23, 2018	40.07	40.32	39.99	40.22	16,412	+0.05(+0.12%)
Jul 20, 2018	40.37	40.37	40.10	40.17	23,049	-0.08(-0.20%)
Jul 19, 2018	39.98	40.32	39.87	40.26	20,051	+0.29(+0.71%)
Jul 18, 2018	39.84	40.03	39.72	39.97	34,434	+0.15(+0.38%)
Jul 17, 2018	39.67	39.92	39.67	39.82	18,522	+0.26(+0.65%)
Jul 16, 2018	39.78	39.79	39.46	39.56	30,378	-0.19(-0.49%)
Jul 13, 2018	39.89	40.00	39.70	39.76	102,043	-0.02(-0.04%)
Jul 12, 2018	39.84	39.85	39.51	39.77	30,917	+0.09(+0.23%)
Jul 11, 2018	39.78	39.97	39.65	39.68	38,954	-0.36(-0.90%)
Jul 10, 2018	40.20	40.27	39.90	40.04	24,464	-0.15(-0.37%)
Jul 09, 2018	40.10	40.19	39.93	40.19	21,915	+0.26(+0.65%)
Jul 06, 2018	39.47	39.99	39.47	39.93	35,890	+0.37(+0.94%)
Jul 05, 2018	39.37	39.60	39.17	39.56	56,135	+0.36(+0.92%)
Jul 03, 2018		39.20	39.20	39.20	0	+0.06(+0.17%)