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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.75	39.95	39.58	39.86	25,416	+0.40(+1.01%)
Jul 30, 2018	39.82	39.82	39.46	39.46	20,570	-0.26(-0.65%)
Jul 27, 2018	40.45	40.45	39.58	39.72	24,074	-0.60(-1.49%)
Jul 26, 2018	40.03	40.42	40.03	40.32	22,662	+0.33(+0.83%)
Jul 25, 2018	40.09	40.09	39.74	39.99	20,403	+0.09(+0.22%)
Jul 24, 2018	40.44	40.44	39.74	39.90	37,546	-0.31(-0.76%)
Jul 23, 2018	40.06	40.31	39.98	40.21	16,415	+0.05(+0.12%)
Jul 20, 2018	40.36	40.36	40.09	40.16	23,055	-0.08(-0.20%)
Jul 19, 2018	39.97	40.31	39.86	40.25	20,056	+0.29(+0.71%)
Jul 18, 2018	39.83	40.03	39.71	39.96	34,442	+0.15(+0.38%)
Jul 17, 2018	39.66	39.91	39.66	39.81	18,526	+0.26(+0.65%)
Jul 16, 2018	39.77	39.78	39.46	39.55	30,385	-0.19(-0.49%)
Jul 13, 2018	39.88	39.99	39.69	39.75	102,067	-0.02(-0.04%)
Jul 12, 2018	39.83	39.84	39.50	39.77	30,924	+0.09(+0.23%)
Jul 11, 2018	39.78	39.96	39.65	39.67	38,963	-0.36(-0.90%)
Jul 10, 2018	40.19	40.26	39.90	40.03	24,470	-0.15(-0.37%)
Jul 09, 2018	40.09	40.18	39.92	40.18	21,920	+0.26(+0.65%)
Jul 06, 2018	39.46	39.98	39.46	39.92	35,898	+0.37(+0.94%)
Jul 05, 2018	39.36	39.59	39.17	39.55	56,148	+0.36(+0.92%)
Jul 03, 2018		39.19	39.19	39.19	0	+0.06(+0.17%)
Jul 02, 2018	38.66	39.13	38.53	39.13	33,392	+0.39(+1.00%)
Jun 29, 2018		39.09	38.74	38.74	13,203	-0.16(-0.40%)
Jun 28, 2018	38.84	38.96	38.56	38.90	55,130	+0.16(+0.41%)
Jun 27, 2018	39.49	39.49	38.74	38.74	37,805	-0.53(-1.34%)
Jun 26, 2018	39.08	39.49	38.94	39.27	95,767	+0.23(+0.60%)
Jun 25, 2018	39.48	39.48	38.90	39.03	25,231	-0.62(-1.56%)
Jun 22, 2018	40.15	40.15	39.58	39.65	12,675	-0.12(-0.29%)
Jun 21, 2018	40.02	40.02	39.69	39.77	29,686	-0.31(-0.77%)
Jun 20, 2018	39.91	40.09	39.77	40.08	26,608	+0.33(+0.84%)
Jun 19, 2018	39.61	39.81	39.31	39.74	29,738	-0.12(-0.30%)
Jun 18, 2018	39.71	39.87	39.47	39.87	126,435	+0.16(+0.40%)
Jun 15, 2018		39.71	39.40	39.71	26,365	+0.02(+0.05%)
Jun 14, 2018	39.51	39.71	39.43	39.69	23,753	+0.15(+0.39%)
Jun 13, 2018	39.79	39.79	39.49	39.53	17,137	-0.15(-0.38%)
Jun 12, 2018	39.63	39.83	39.61	39.69	24,313	-0.05(-0.12%)
Jun 11, 2018	39.78	39.78	39.57	39.74	27,659	+0.11(+0.28%)
Jun 08, 2018	39.50	39.65	39.45	39.62	496,302	+0.10(+0.26%)
Jun 07, 2018	39.77	39.84	39.37	39.52	35,729	-0.24(-0.60%)
Jun 06, 2018		39.76		39.76	12,205	+0.19(+0.49%)
Jun 05, 2018	39.39	39.57	39.23	39.57	36,428	+0.25(+0.63%)
Jun 04, 2018	39.12	39.32	39.00	39.32	144,544	+0.41(+1.06%)
Jun 01, 2018	38.92	38.97	38.82	38.91	72,257	+0.24(+0.61%)
May 31, 2018	39.05	39.05	38.63	38.67	11,490	-0.35(-0.90%)
May 30, 2018	38.84	39.10	38.84	39.02	32,943	+0.55(+1.44%)
May 29, 2018	38.35	38.56	38.32	38.47	17,133	+0.01(+0.02%)
May 25, 2018		38.46	38.46	38.46	0	+0.00(+0.00%)
May 24, 2018	38.36	38.46	38.16	38.46	6,667	+0.15(+0.39%)
May 23, 2018	38.39	38.39	38.25	38.31	3,555	-0.09(-0.24%)
May 22, 2018	38.61	38.66	38.41	38.41	31,958	-0.02(-0.05%)
May 21, 2018	38.53	38.57	38.32	38.42	29,058	+0.18(+0.46%)
May 18, 2018	38.15	38.29	38.15	38.25	19,368	-0.02(-0.05%)
May 17, 2018	38.15	38.32	38.04	38.27	12,908	+0.28(+0.74%)
May 16, 2018	37.83	38.19	37.81	37.98	17,470	+0.36(+0.95%)
May 15, 2018	37.36	37.70	37.36	37.63	13,236	+0.00(+0.00%)
May 14, 2018	37.85	37.86	37.61	37.63	31,275	-0.10(-0.27%)
May 11, 2018	37.76	37.78	37.58	37.73	16,264	+0.18(+0.48%)
May 10, 2018	37.36	37.68	37.36	37.55	9,529	+0.20(+0.53%)
May 09, 2018	36.98	37.36	36.98	37.35	29,107	+0.34(+0.93%)
May 08, 2018	36.95	37.05	36.90	37.01	14,377	+0.06(+0.17%)
May 07, 2018	36.95	37.09	36.75	36.95	23,739	+0.19(+0.53%)
May 04, 2018	36.26	36.79	36.25	36.75	3,072	+0.49(+1.34%)
May 03, 2018	36.52	36.52	35.94	36.27	8,214	-0.18(-0.49%)
May 02, 2018	36.34	36.59	36.24	36.45	6,141	+0.30(+0.83%)