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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	36.50	36.50	36.07	36.12	45,089	-0.30(-0.83%)
Apr 27, 2018	36.50	36.50	36.37	36.42	7,456	-0.15(-0.40%)
Apr 26, 2018	36.56	36.69	36.45	36.57	30,457	+0.09(+0.25%)
Apr 25, 2018	36.47	36.57	36.31	36.47	14,428	-0.11(-0.31%)
Apr 24, 2018	37.05	37.05	36.45	36.59	15,819	-0.17(-0.45%)
Apr 23, 2018	37.08	37.08	36.74	36.75	21,273	-0.06(-0.17%)
Apr 20, 2018	37.13	37.13	36.81	36.81	26,512	-0.18(-0.50%)
Apr 19, 2018	37.12	37.21	36.95	37.00	33,641	-0.36(-0.95%)
Apr 18, 2018	37.51	37.55	37.36	37.36	5,927	+0.02(+0.06%)
Apr 17, 2018	37.23	37.41	37.16	37.33	25,362	+0.31(+0.85%)
Apr 16, 2018	36.96	37.02	36.76	37.02	13,484	+0.38(+1.05%)
Apr 13, 2018	36.68	36.74	36.52	36.63	17,319	-0.12(-0.34%)
Apr 12, 2018	36.68	36.89	36.68	36.76	15,290	+0.31(+0.86%)
Apr 11, 2018	36.19	36.65	36.19	36.45	7,922	-0.08(-0.23%)
Apr 10, 2018	36.09	36.62	36.09	36.53	14,104	+0.55(+1.52%)
Apr 09, 2018	36.07	36.37	35.98	35.98	17,522	+0.05(+0.15%)
Apr 06, 2018	36.27	36.33	35.73	35.93	11,944	-0.67(-1.83%)
Apr 05, 2018	36.51	36.67	36.39	36.60	9,478	+0.24(+0.66%)
Apr 04, 2018	35.75	36.36	35.75	36.36	24,821	+0.41(+1.13%)
Apr 03, 2018	35.80	35.96	35.63	35.96	6,283	+0.41(+1.16%)
Apr 02, 2018	36.11	36.14	35.23	35.54	17,208	-0.62(-1.70%)
Mar 29, 2018		36.16	36.16	36.16	0	+0.32(+0.91%)
Mar 28, 2018	36.20	36.20	35.79	35.83	20,701	-0.38(-1.05%)
Mar 27, 2018	36.39	36.52	36.17	36.21	4,079	-0.28(-0.76%)
Mar 26, 2018	36.19	36.50	35.90	36.49	36,720	+0.83(+2.33%)
Mar 23, 2018	36.60	36.60	35.66	35.66	18,698	-0.91(-2.50%)
Mar 22, 2018	37.13	37.13	36.52	36.57	7,053	-0.83(-2.21%)
Mar 21, 2018	37.39	37.59	37.38	37.40	7,736	+0.20(+0.53%)
Mar 20, 2018	37.38	37.38	37.18	37.20	2,350	+0.20(+0.54%)
Mar 19, 2018	37.40	37.40	37.00	37.00	9,303	-0.55(-1.47%)
Mar 16, 2018	37.23	37.68	37.23	37.56	12,670	+0.27(+0.72%)
Mar 15, 2018	37.40	37.47	37.21	37.29	2,355	-0.10(-0.27%)
Mar 14, 2018	37.54	37.61	37.35	37.39	7,235	-0.16(-0.42%)
Mar 13, 2018	37.94	37.94	37.48	37.55	9,198	-0.17(-0.46%)
Mar 12, 2018	37.70	37.75	37.62	37.72	16,095	+0.16(+0.44%)
Mar 09, 2018	37.10	37.56	37.10	37.56	45,698	+0.60(+1.62%)
Mar 08, 2018	36.96	37.19	36.71	36.96	41,654	-0.11(-0.30%)
Mar 07, 2018	36.80	37.07	36.80	37.07	3,231	+0.37(+1.01%)
Mar 06, 2018	36.47	36.72	36.35	36.70	63,090	+0.40(+1.09%)
Mar 05, 2018	35.91	36.41	35.82	36.30	19,744	+0.31(+0.86%)
Mar 02, 2018	35.33	36.03	35.33	35.99	5,107	+0.35(+1.00%)
Mar 01, 2018	35.85	36.02	35.37	35.64	8,484	-0.12(-0.34%)
Feb 28, 2018	36.39	36.39	35.76	35.76	9,934	-0.54(-1.47%)
Feb 27, 2018	36.83	36.83	36.25	36.29	18,467	-0.46(-1.26%)
Feb 26, 2018	36.57	36.79	36.38	36.75	240,666	+0.33(+0.91%)
Feb 23, 2018	36.08	36.42	36.08	36.42	5,414	+0.34(+0.95%)
Feb 22, 2018			36.08	36.08	538	-0.18(-0.50%)
Feb 21, 2018	36.38	36.65	36.26	36.26	8,514	+0.17(+0.47%)
Feb 20, 2018		36.48	36.00	36.09	10,769	-0.39(-1.06%)
Feb 16, 2018		36.48	36.48	36.48	0	+0.23(+0.64%)
Feb 15, 2018	35.94	36.31	35.94	36.25	7,786	+0.34(+0.95%)
Feb 14, 2018	35.02	35.97	35.02	35.91	26,570	+0.57(+1.62%)
Feb 13, 2018	35.19	35.33	35.09	35.33	4,918	+0.14(+0.39%)
Feb 12, 2018	35.01	35.37	34.77	35.20	17,649	+0.49(+1.41%)
Feb 09, 2018	34.97	34.97	34.10	34.71	249,582	-0.23(-0.66%)
Feb 08, 2018	35.68	35.68	35.08	34.94	9,754	-0.77(-2.15%)
Feb 07, 2018		35.86	35.65	35.70	24,680	+0.05(+0.15%)
Feb 06, 2018	34.89	35.82	34.84	35.65	17,049	-0.08(-0.22%)
Feb 05, 2018	36.37	36.37	35.73	35.73	14,424	-0.97(-2.65%)
Feb 02, 2018	37.38	37.38	36.70	36.70	4,788	-0.69(-1.84%)