ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF) Stock

Data as of May 9, 2025

$31.95 ($-0.71) -2.18%

ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF - Daily Information

Click for more stock information on ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF.

Daily Information	Data
Date	May 9, 2025
Open	$32.22
Previous Close	$31.95
High	$32.22
Low	$31.86
Adjusted Open	$32.22
Previous Adjusted Close	$31.95
Adjusted High	$32.22
Adjusted Low	$31.86

About ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF)

DELISTED - The Fund seeks to track the investment results of the MSCI USA Materials Diversified Multiple-Factor Capped Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI USA Materials Index (the “Parent Index”) that have high exposure to four investment style factors: value, quality, momentum and low size, while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and has a capping methodology applied to issuer weights so that no single issuer of a component exceeds 25% of the Underlying Index. MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors: the value score is derived from a company’s valuation ratios (e.g., forward share price to earnings, share price to book value and enterprise value to operating cash flow); the quality score is calculated from a company’s underlying metrics (e.g., return-on-equity, debt-to-equity and earnings variability); the momentum score is calculated through a global equity model, which aims to measure a security’s sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous six and 12 months (with a one month lag); and the low size score is derived from a global equity model that seeks to measure the market capitalization of a company as compared to other companies based in the same country. As of August 31, 2017, the Underlying Index consisted of approximately 25 U.S. companies. The Underlying Index may include large- and mid-capitalization companies. As of August 31, 2017, a significant portion of the Underlying Index is represented by securities of materials companies. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Invest in ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF)

Join over 15 million registered users who invest on eToro.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-08-15	$32.22	$32.22	$31.86	$31.95	$31.95	699
2018-08-14	$32.66	$32.66	$32.66	$32.66	$32.66	1,513
2018-08-13	$32.57	$32.57	$32.57	$32.57	$32.57	1
2018-08-10	$32.57	$32.57	$32.57	$32.57	$32.57	32
2018-08-09	$32.57	$32.57	$32.57	$32.57	$32.57	0
2018-08-08	$32.57	$32.57	$32.57	$32.57	$32.57	0
2018-08-07	$32.57	$32.57	$32.57	$32.57	$32.57	0
2018-08-06	$32.57	$32.57	$32.57	$32.57	$32.57	0
2018-08-03	$32.57	$32.57	$32.57	$32.57	$32.57	120
2018-08-02	$33.28	$33.28	$33.28	$33.28	$33.28	0
2018-08-01	$33.28	$33.28	$33.28	$33.28	$33.28	0
2018-07-31	$33.28	$33.28	$33.28	$33.28	$33.28	0
2018-07-30	$33.28	$33.28	$33.28	$33.28	$33.28	200
2018-07-27	$33.18	$33.18	$33.18	$33.18	$33.18	225
2018-07-26	$32.42	$32.42	$32.42	$32.42	$32.42	0
2018-07-25	$32.42	$32.42	$32.42	$32.42	$32.42	0
2018-07-24	$32.42	$32.42	$32.42	$32.42	$32.42	0
2018-07-23	$32.42	$32.42	$32.42	$32.42	$32.42	700
2018-07-20	$32.49	$32.49	$32.49	$32.49	$32.49	0
2018-07-19	$32.49	$32.49	$32.49	$32.49	$32.49	2,816
2018-07-18	$32.77	$32.77	$32.77	$32.77	$32.77	0
2018-07-17	$32.77	$32.77	$32.77	$32.77	$32.77	0
2018-07-16	$32.77	$32.77	$32.77	$32.77	$32.77	0
2018-07-13	$32.77	$32.77	$32.77	$32.77	$32.77	0
2018-07-12	$32.77	$32.77	$32.77	$32.77	$32.77	0
2018-07-11	$32.77	$32.77	$32.77	$32.77	$32.77	0
2018-07-10	$32.77	$32.77	$32.77	$32.77	$32.77	0
2018-07-09	$32.69	$32.77	$32.69	$32.77	$32.77	930
2018-07-06	$32.01	$32.01	$32.01	$32.01	$32.01	0
2018-07-05	$32.01	$32.01	$32.01	$32.01	$32.01	1
2018-07-03	$32.01	$32.01	$32.01	$32.01	$32.01	10
2018-07-02	$31.86	$32.02	$31.86	$32.01	$32.01	503
2018-06-29	$32.28	$32.28	$32.28	$32.28	$32.28	0
2018-06-28	$32.28	$32.28	$32.28	$32.28	$32.28	3
2018-06-27	$32.28	$32.28	$32.28	$32.28	$32.28	300
2018-06-26	$32.61	$32.61	$32.61	$32.61	$32.61	0
2018-06-25	$32.75	$32.75	$32.75	$32.75	$32.61	0
2018-06-22	$32.56	$32.75	$32.56	$32.75	$32.61	619
2018-06-21	$32.44	$32.44	$32.44	$32.44	$32.30	125
2018-06-20	$32.70	$32.71	$32.68	$32.71	$32.57	666
2018-06-19	$32.93	$32.93	$32.66	$32.66	$32.52	620
2018-06-18	$33.34	$33.46	$33.34	$33.46	$33.31	1,370
2018-06-15	$33.35	$33.65	$33.35	$33.65	$33.50	750
2018-06-14	$33.39	$33.39	$33.39	$33.39	$33.24	0
2018-06-13	$33.39	$33.39	$33.39	$33.39	$33.24	0
2018-06-12	$33.39	$33.39	$33.39	$33.39	$33.24	0
2018-06-11	$33.39	$33.39	$33.39	$33.39	$33.24	0
2018-06-08	$33.39	$33.39	$33.39	$33.39	$33.24	0
2018-06-07	$33.39	$33.39	$33.39	$33.39	$33.24	0
2018-06-06	$33.39	$33.39	$33.39	$33.39	$33.24	0
2018-06-05	$33.39	$33.39	$33.39	$33.39	$33.24	0
2018-06-04	$33.39	$33.39	$33.39	$33.39	$33.24	500
2018-06-01	$33.19	$33.19	$33.19	$33.19	$33.05	70
2018-05-31	$33.19	$33.19	$33.19	$33.19	$33.05	0
2018-05-30	$33.15	$33.19	$33.15	$33.19	$33.05	880
2018-05-29	$34.04	$34.04	$34.04	$34.04	$33.89	0
2018-05-25	$34.04	$34.04	$34.04	$34.04	$33.89	0
2018-05-24	$34.04	$34.04	$34.04	$34.04	$33.89	0
2018-05-23	$34.04	$34.04	$34.04	$34.04	$33.89	0
2018-05-22	$34.04	$34.04	$34.04	$34.04	$33.89	0
2018-05-21	$34.04	$34.04	$34.04	$34.04	$33.89	400
2018-05-18	$33.85	$33.85	$33.85	$33.85	$33.70	0
2018-05-17	$33.82	$33.85	$33.82	$33.85	$33.70	500
2018-05-16	$33.27	$33.27	$33.27	$33.27	$33.13	0
2018-05-15	$33.27	$33.27	$33.27	$33.27	$33.13	100
2018-05-14	$33.23	$33.27	$33.23	$33.27	$33.13	226
2018-05-11	$33.34	$33.34	$33.34	$33.34	$33.19	138
2018-05-10	$32.93	$32.93	$32.93	$32.93	$32.78	100
2018-05-09	$32.93	$32.93	$32.93	$32.93	$32.78	400
2018-05-08	$32.54	$32.54	$32.54	$32.54	$32.40	0
2018-05-07	$32.54	$32.54	$32.54	$32.54	$32.40	200
2018-05-04	$31.78	$31.78	$31.78	$31.78	$31.64	1
2018-05-03	$32.23	$32.23	$32.23	$32.23	$32.09	50
2018-05-02	$32.23	$32.23	$32.23	$32.23	$32.09	100
2018-05-01	$32.31	$32.31	$32.31	$32.31	$32.17	0
2018-04-30	$32.31	$32.31	$32.31	$32.31	$32.17	36
2018-04-27	$32.31	$32.31	$32.31	$32.31	$32.17	0
2018-04-26	$32.31	$32.31	$32.31	$32.31	$32.17	0
2018-04-25	$32.31	$32.31	$32.31	$32.31	$32.17	100
2018-04-24	$33.45	$33.45	$33.45	$33.45	$33.30	150
2018-04-23	$33.72	$33.72	$33.72	$33.72	$33.57	0
2018-04-20	$33.72	$33.72	$33.72	$33.72	$33.57	1
2018-04-19	$33.72	$33.72	$33.72	$33.72	$33.57	100
2018-04-18	$33.74	$33.74	$33.74	$33.74	$33.59	0
2018-04-17	$33.76	$33.76	$33.74	$33.74	$33.59	600
2018-04-16	$32.50	$32.50	$32.50	$32.50	$32.36	0
2018-04-13	$32.50	$32.50	$32.50	$32.50	$32.36	0
2018-04-12	$32.50	$32.50	$32.50	$32.50	$32.36	0
2018-04-11	$32.50	$32.51	$32.50	$32.50	$32.36	490
2018-04-10	$32.73	$32.76	$32.73	$32.76	$32.62	2,600
2018-04-09	$32.16	$32.16	$32.16	$32.16	$32.02	320
2018-04-06	$31.40	$31.40	$31.40	$31.40	$31.26	0
2018-04-05	$31.40	$31.40	$31.40	$31.40	$31.26	0
2018-04-04	$31.40	$31.40	$31.40	$31.40	$31.26	1
2018-04-03	$31.40	$31.40	$31.40	$31.40	$31.26	100
2018-04-02	$31.67	$31.67	$31.32	$31.40	$31.26	352
2018-03-29	$32.03	$32.03	$32.03	$32.03	$31.89	10
2018-03-28	$32.03	$32.03	$32.03	$32.03	$31.89	1
2018-03-27	$32.31	$32.51	$31.95	$32.03	$31.89	1,201
2018-03-26	$31.58	$31.58	$31.58	$31.58	$31.44	2
2018-03-23	$32.30	$32.30	$31.58	$31.58	$31.44	7,001
2018-03-22	$33.33	$33.33	$33.33	$33.33	$33.18	0
2018-03-21	$33.41	$33.45	$33.41	$33.45	$33.18	400
2018-03-20	$32.99	$32.99	$32.99	$32.99	$32.73	0
2018-03-19	$33.10	$33.10	$32.99	$32.99	$32.73	700
2018-03-16	$33.75	$33.76	$33.75	$33.76	$33.49	300
2018-03-15	$34.09	$34.09	$34.09	$34.09	$33.82	0
2018-03-14	$34.09	$34.09	$34.09	$34.09	$33.82	0
2018-03-13	$34.09	$34.09	$34.09	$34.09	$33.82	10
2018-03-12	$34.09	$34.09	$34.09	$34.09	$33.82	1
2018-03-09	$34.09	$34.09	$34.09	$34.09	$33.82	1
2018-03-08	$34.09	$34.09	$34.09	$34.09	$33.82	60
2018-03-07	$34.09	$34.09	$34.09	$34.09	$33.82	100
2018-03-06	$34.14	$34.14	$34.14	$34.14	$33.87	640
2018-03-05	$33.66	$33.66	$33.66	$33.66	$33.39	198
2018-03-02	$33.78	$33.78	$33.78	$33.78	$33.51	55
2018-03-01	$33.78	$33.78	$33.78	$33.78	$33.51	300
2018-02-28	$34.66	$34.66	$34.66	$34.66	$34.38	0
2018-02-27	$34.66	$34.66	$34.66	$34.66	$34.38	0
2018-02-26	$34.66	$34.66	$34.66	$34.66	$34.38	0
2018-02-23	$34.66	$34.66	$34.66	$34.66	$34.39	100
2018-02-22	$34.66	$34.66	$34.66	$34.66	$34.38	0
2018-02-21	$34.37	$34.66	$34.37	$34.66	$34.38	276
2018-02-20	$34.42	$34.42	$34.05	$34.18	$33.91	1,405
2018-02-16	$34.46	$34.46	$34.37	$34.37	$34.10	700
2018-02-15	$34.09	$34.09	$34.09	$34.09	$33.82	143
2018-02-14	$33.59	$33.59	$33.59	$33.59	$33.32	19
2018-02-13	$33.59	$33.59	$33.59	$33.59	$33.32	1,000
2018-02-12	$32.00	$32.00	$32.00	$32.00	$31.75	0
2018-02-09	$32.00	$32.00	$32.00	$32.00	$31.75	300
2018-02-08	$32.95	$32.95	$32.95	$32.95	$32.69	310
2018-02-07	$34.22	$34.22	$34.10	$34.10	$33.83	200
2018-02-06	$32.17	$33.52	$32.17	$33.52	$33.25	1,384
2018-02-05	$33.78	$33.78	$33.29	$33.29	$33.03	426
2018-02-02	$35.10	$35.10	$35.10	$35.10	$34.82	12
2018-02-01	$35.25	$35.32	$35.10	$35.10	$34.82	741
2018-01-31	$35.63	$35.63	$35.63	$35.63	$35.34	504
2018-01-30	$35.70	$35.70	$35.70	$35.70	$35.42	300
2018-01-29	$36.10	$36.10	$36.10	$36.10	$35.81	279
2018-01-26	$36.19	$36.19	$36.19	$36.19	$35.90	104
2018-01-25	$36.03	$36.18	$36.03	$36.18	$35.89	1,236
2018-01-24	$36.08	$36.08	$35.84	$35.84	$35.55	683
2018-01-23	$35.73	$35.73	$35.73	$35.73	$35.45	403
2018-01-22	$35.75	$35.76	$35.71	$35.71	$35.43	4,104
2018-01-19	$35.73	$35.73	$35.73	$35.73	$35.45	0
2018-01-18	$35.69	$35.73	$35.69	$35.73	$35.45	4,126
2018-01-17	$35.87	$35.87	$35.74	$35.78	$35.50	1,605
2018-01-16	$35.72	$35.84	$35.65	$35.65	$35.36	794
2018-01-12	$35.85	$35.92	$35.85	$35.92	$35.63	2,191
2018-01-11	$35.66	$35.70	$35.66	$35.70	$35.42	691
2018-01-10	$35.50	$35.50	$35.50	$35.50	$35.22	3,294
2018-01-09	$35.70	$35.76	$35.62	$35.62	$35.34	6,682
2018-01-08	$35.69	$35.69	$35.57	$35.61	$35.33	460
2018-01-05	$35.37	$35.47	$35.37	$35.47	$35.18	1,758
2018-01-04	$34.68	$34.68	$34.68	$34.68	$34.40	0
2018-01-03	$34.68	$34.68	$34.68	$34.68	$34.40	0
2018-01-02	$34.70	$34.70	$34.53	$34.68	$34.40	564
2017-12-29	$34.66	$34.66	$34.20	$34.20	$33.93	2,473
2017-12-28	$34.16	$34.16	$34.16	$34.16	$33.89	150
2017-12-27	$34.26	$34.26	$34.26	$34.26	$33.99	685
2017-12-26	$34.02	$34.02	$34.02	$34.02	$33.75	271
2017-12-22	$34.15	$34.15	$34.15	$34.15	$33.88	1,783
2017-12-21	$34.13	$34.13	$34.13	$34.13	$33.86	44
2017-12-20	$34.44	$34.44	$34.44	$34.44	$33.86	500
2017-12-19	$34.29	$34.31	$34.29	$34.31	$33.73	519
2017-12-18	$34.32	$34.32	$34.32	$34.32	$33.74	45
2017-12-15	$33.58	$33.58	$33.58	$33.58	$33.01	0
2017-12-14	$33.85	$33.85	$33.58	$33.58	$33.01	687
2017-12-13	$33.88	$33.88	$33.88	$33.88	$33.31	200
2017-12-12	$33.73	$33.73	$33.73	$33.73	$33.16	0
2017-12-11	$33.73	$33.73	$33.73	$33.73	$33.16	0
2017-12-08	$33.73	$33.73	$33.73	$33.73	$33.16	2
2017-12-07	$33.73	$33.73	$33.73	$33.73	$33.16	400
2017-12-06	$33.76	$33.76	$33.58	$33.58	$33.01	1,431
2017-12-05	$34.02	$34.02	$34.02	$34.02	$33.45	0
2017-12-04	$34.03	$34.03	$34.02	$34.02	$33.45	360
2017-12-01	$33.50	$33.50	$33.50	$33.50	$32.93	531
2017-11-30	$34.17	$34.17	$34.17	$34.17	$33.59	428
2017-11-29	$33.66	$33.66	$33.66	$33.66	$33.09	121
2017-11-28	$33.66	$33.66	$33.66	$33.66	$33.09	100
2017-11-27	$33.31	$33.31	$33.31	$33.31	$32.75	115
2017-11-24	$33.33	$33.33	$33.33	$33.33	$32.77	0
2017-11-22	$33.33	$33.33	$33.33	$33.33	$32.77	200
2017-11-21	$33.38	$33.38	$33.38	$33.38	$32.82	330
2017-11-20	$33.18	$33.25	$33.18	$33.24	$32.68	3,820
2017-11-17	$32.59	$32.59	$32.59	$32.59	$32.03	0
2017-11-16	$32.59	$32.59	$32.59	$32.59	$32.03	0
2017-11-15	$32.59	$32.59	$32.59	$32.59	$32.03	100
2017-11-14	$32.98	$32.98	$32.98	$32.98	$32.42	0
2017-11-13	$32.98	$32.98	$32.98	$32.98	$32.42	60
2017-11-10	$32.98	$32.98	$32.98	$32.98	$32.42	200
2017-11-09	$33.18	$33.18	$33.00	$33.00	$32.44	1,970
2017-11-08	$33.51	$33.51	$33.51	$33.51	$32.94	0
2017-11-07	$33.51	$33.51	$33.51	$33.51	$32.94	0
2017-11-06	$33.51	$33.51	$33.51	$33.51	$32.94	0
2017-11-03	$33.50	$33.51	$33.45	$33.51	$32.94	829
2017-11-02	$33.47	$33.47	$33.47	$33.47	$32.90	228
2017-11-01	$33.59	$33.64	$33.59	$33.64	$33.07	200
2017-10-31	$33.68	$33.68	$33.68	$33.68	$33.11	7
2017-10-30	$33.38	$33.38	$33.35	$33.38	$32.82	1,100
2017-10-27	$33.37	$33.38	$33.37	$33.38	$32.82	332
2017-10-26	$33.31	$33.31	$33.31	$33.31	$32.75	0
2017-10-25	$33.78	$33.78	$33.31	$33.31	$32.75	269
2017-10-24	$33.49	$33.49	$33.35	$33.35	$32.79	1,038
2017-10-23	$32.97	$32.97	$32.97	$32.97	$32.41	0
2017-10-20	$32.97	$32.97	$32.97	$32.97	$32.41	100
2017-10-19	$32.95	$32.97	$32.95	$32.97	$32.41	363
2017-10-18	$33.11	$33.11	$33.11	$33.11	$32.55	0
2017-10-17	$33.11	$33.11	$33.11	$33.11	$32.55	0
2017-10-16	$33.11	$33.11	$33.11	$33.11	$32.55	0
2017-10-13	$33.02	$33.11	$33.02	$33.11	$32.55	503
2017-10-12	$32.82	$32.82	$32.82	$32.82	$32.27	219
2017-10-11	$33.20	$33.20	$33.20	$33.20	$32.64	0
2017-10-10	$33.20	$33.20	$33.20	$33.20	$32.64	100
2017-10-09	$32.79	$32.82	$32.79	$32.82	$32.27	200
2017-10-06	$32.77	$32.77	$32.75	$32.75	$32.19	2,502
2017-10-05	$32.97	$32.97	$32.82	$32.82	$32.27	400
2017-10-04	$32.76	$32.76	$32.76	$32.76	$32.21	550
2017-10-03	$32.63	$32.63	$32.63	$32.63	$32.08	100
2017-10-02	$32.15	$32.15	$32.15	$32.15	$31.61	2
2017-09-29	$32.15	$32.15	$32.15	$32.15	$31.61	0
2017-09-28	$32.15	$32.15	$32.15	$32.15	$31.61	200
2017-09-27	$32.06	$32.06	$32.06	$32.06	$31.52	0
2017-09-26	$32.06	$32.06	$32.06	$32.06	$31.52	0
2017-09-25	$32.06	$32.06	$32.06	$32.06	$31.39	0
2017-09-22	$32.06	$32.06	$32.06	$32.06	$31.39	200
2017-09-21	$32.48	$32.48	$32.48	$32.48	$31.80	100
2017-09-20	$32.48	$32.48	$32.48	$32.48	$31.80	100
2017-09-19	$31.92	$31.92	$31.92	$31.92	$31.26	0
2017-09-18	$31.92	$31.92	$31.92	$31.92	$31.26	100
2017-09-15	$31.55	$31.55	$31.55	$31.55	$30.89	0
2017-09-14	$31.55	$31.55	$31.55	$31.55	$30.89	100
2017-09-13	$31.55	$31.55	$31.55	$31.55	$30.89	0
2017-09-12	$31.55	$31.55	$31.55	$31.55	$30.89	200
2017-09-11	$31.37	$31.37	$31.37	$31.37	$30.72	358
2017-09-08	$30.84	$30.84	$30.84	$30.84	$30.20	100
2017-09-07	$30.84	$30.84	$30.84	$30.84	$30.20	400
2017-09-06	$30.76	$30.76	$30.76	$30.76	$30.12	265
2017-09-05	$31.24	$31.24	$31.24	$31.24	$30.59	0
2017-09-01	$31.12	$31.24	$31.12	$31.24	$30.59	640
2017-08-31	$30.84	$30.96	$30.84	$30.96	$30.32	2,200
2017-08-30	$30.59	$30.59	$30.59	$30.59	$29.95	0
2017-08-29	$30.59	$30.59	$30.59	$30.59	$29.95	0
2017-08-28	$30.59	$30.59	$30.59	$30.59	$29.95	1,600
2017-08-25	$30.65	$30.67	$30.65	$30.65	$30.01	1,312
2017-08-24	$30.56	$30.56	$30.56	$30.56	$29.92	200
2017-08-23	$30.14	$30.14	$30.14	$30.14	$29.51	0
2017-08-22	$30.14	$30.14	$30.14	$30.14	$29.51	0
2017-08-21	$30.19	$30.19	$30.14	$30.14	$29.51	4,635
2017-08-18	$29.85	$29.85	$29.85	$29.85	$29.23	35
2017-08-17	$30.24	$30.27	$30.20	$30.20	$29.57	1,900
2017-08-16	$30.64	$30.64	$30.64	$30.64	$30.00	1,133
2017-08-15	$30.39	$30.39	$30.39	$30.39	$29.76	0
2017-08-14	$30.42	$30.42	$30.38	$30.39	$29.76	465
2017-08-11	$30.22	$30.22	$30.22	$30.22	$29.59	64
2017-08-10	$30.39	$30.39	$30.22	$30.22	$29.59	300
2017-08-09	$30.85	$30.85	$30.85	$30.85	$30.20	0
2017-08-08	$30.85	$30.85	$30.85	$30.85	$30.20	0
2017-08-07	$30.85	$30.85	$30.85	$30.85	$30.20	200
2017-08-04	$30.66	$30.66	$30.66	$30.66	$30.02	0
2017-08-03	$31.15	$31.15	$30.64	$30.66	$30.02	500
2017-08-02	$30.92	$30.92	$30.92	$30.92	$30.28	0
2017-08-01	$30.92	$30.92	$30.92	$30.92	$30.28	100
2017-07-31	$30.92	$30.92	$30.92	$30.92	$30.28	900
2017-07-28	$30.90	$30.92	$30.90	$30.92	$30.28	870
2017-07-27	$31.21	$31.22	$31.21	$31.22	$30.57	1,064
2017-07-26	$31.24	$31.24	$31.24	$31.24	$30.59	250
2017-07-25	$31.44	$31.44	$31.44	$31.44	$30.79	100
2017-07-24	$31.44	$31.44	$31.44	$31.44	$30.79	200
2017-07-21	$31.20	$31.20	$31.20	$31.20	$30.55	431
2017-07-20	$30.93	$30.93	$30.93	$30.93	$30.29	0
2017-07-19	$30.93	$30.93	$30.93	$30.93	$30.29	100
2017-07-18	$30.93	$30.93	$30.93	$30.93	$30.29	50
2017-07-17	$30.93	$30.93	$30.93	$30.93	$30.29	0
2017-07-14	$30.93	$30.93	$30.93	$30.93	$30.29	3,800
2017-07-13	$30.74	$30.74	$30.74	$30.74	$30.10	0
2017-07-12	$30.74	$30.74	$30.74	$30.74	$30.10	0
2017-07-11	$30.75	$30.75	$30.72	$30.74	$30.10	332
2017-07-10	$30.74	$30.89	$30.74	$30.86	$30.22	4,352
2017-07-07	$30.39	$30.58	$30.39	$30.58	$29.94	572
2017-07-06	$30.42	$30.42	$30.42	$30.42	$29.78	0
2017-07-05	$30.45	$30.45	$30.38	$30.42	$29.78	3,200
2017-07-03	$30.66	$30.66	$30.66	$30.66	$30.02	157
2017-06-30	$30.58	$30.58	$30.58	$30.58	$29.94	0
2017-06-29	$30.58	$30.58	$30.58	$30.58	$29.94	100
2017-06-28	$30.58	$30.58	$30.58	$30.58	$29.94	100
2017-06-27	$30.30	$30.30	$30.30	$30.30	$29.67	0
2017-06-26	$30.43	$30.43	$30.43	$30.43	$29.67	0
2017-06-23	$30.46	$30.51	$30.43	$30.43	$29.67	400
2017-06-22	$30.27	$30.33	$30.27	$30.33	$29.57	302
2017-06-21	$30.62	$30.62	$30.62	$30.62	$29.85	0
2017-06-20	$30.62	$30.62	$30.62	$30.62	$29.85	100
2017-06-19	$30.75	$30.75	$30.75	$30.75	$29.98	100
2017-06-16	$30.31	$30.31	$30.20	$30.20	$29.44	400
2017-06-15	$30.50	$30.50	$30.50	$30.50	$29.73	0
2017-06-14	$30.86	$30.86	$30.50	$30.50	$29.73	201
2017-06-13	$30.82	$30.82	$30.82	$30.82	$30.05	3,550
2017-06-12	$30.75	$30.75	$30.60	$30.60	$29.83	886
2017-06-09	$30.71	$30.77	$30.65	$30.77	$30.00	2,143
2017-06-08	$30.29	$30.29	$30.29	$30.29	$29.53	820
2017-06-07	$30.13	$30.19	$30.13	$30.18	$29.42	1,291
2017-06-06	$30.19	$30.19	$30.09	$30.09	$29.34	2,625
2017-06-05	$30.13	$30.13	$30.10	$30.13	$29.37	2,405
2017-06-02	$30.17	$30.23	$30.17	$30.23	$29.47	4,564
2017-06-01	$29.75	$29.75	$29.75	$29.75	$29.00	0
2017-05-31	$29.67	$29.75	$29.67	$29.75	$29.00	670
2017-05-30	$29.86	$29.86	$29.86	$29.86	$29.11	1
2017-05-26	$29.62	$29.62	$29.62	$29.62	$28.88	0
2017-05-25	$29.65	$29.65	$29.62	$29.62	$28.88	678
2017-05-24	$29.65	$29.65	$29.65	$29.65	$28.91	340
2017-05-23	$29.64	$29.64	$29.64	$29.64	$28.90	500
2017-05-22	$29.81	$29.81	$29.81	$29.81	$29.06	0
2017-05-19	$29.81	$29.81	$29.81	$29.81	$29.06	0
2017-05-18	$29.81	$29.81	$29.81	$29.81	$29.06	0
2017-05-17	$29.81	$29.81	$29.81	$29.81	$29.06	21
2017-05-16	$29.73	$29.73	$29.73	$29.73	$28.99	200
2017-05-15	$29.50	$29.50	$29.50	$29.50	$28.76	0
2017-05-12	$29.52	$29.52	$29.50	$29.50	$28.76	1,315
2017-05-11	$29.62	$29.62	$29.60	$29.60	$28.86	1,210
2017-05-10	$29.63	$29.63	$29.56	$29.59	$28.84	2,048
2017-05-09	$29.68	$29.68	$29.45	$29.45	$28.71	2,979
2017-05-08	$29.70	$29.70	$29.70	$29.70	$28.95	0
2017-05-05	$29.70	$29.70	$29.70	$29.70	$28.95	0
2017-05-04	$29.70	$29.70	$29.70	$29.70	$28.95	0
2017-05-03	$29.70	$29.70	$29.70	$29.70	$28.95	125
2017-05-02	$29.86	$29.86	$29.86	$29.86	$29.11	687
2017-05-01	$30.12	$30.12	$30.12	$30.12	$29.36	0
2017-04-28	$30.12	$30.12	$30.12	$30.12	$29.36	0
2017-04-27	$30.12	$30.12	$30.12	$30.12	$29.36	400
2017-04-26	$30.08	$30.09	$30.00	$30.09	$29.33	730
2017-04-25	$29.94	$30.01	$29.94	$30.01	$29.26	702
2017-04-24	$29.80	$29.80	$29.80	$29.80	$29.05	1,000
2017-04-21	$29.12	$29.12	$29.12	$29.12	$28.39	0
2017-04-20	$29.12	$29.12	$29.12	$29.12	$28.39	0
2017-04-19	$29.12	$29.12	$29.12	$29.12	$28.39	230
2017-04-18	$29.18	$29.18	$29.18	$29.18	$28.45	0
2017-04-17	$29.18	$29.18	$29.18	$29.18	$28.45	0
2017-04-13	$29.18	$29.18	$29.18	$29.18	$28.45	10
2017-04-12	$29.38	$29.38	$29.38	$29.38	$28.64	10
2017-04-11	$29.38	$29.38	$29.38	$29.38	$28.64	650
2017-04-10	$29.45	$29.45	$29.44	$29.44	$28.70	1,025
2017-04-07	$29.48	$29.48	$29.44	$29.44	$28.70	850
2017-04-06	$29.49	$29.49	$29.48	$29.48	$28.74	836
2017-04-05	$29.39	$29.39	$29.39	$29.39	$28.65	850
2017-04-04	$29.46	$29.46	$29.46	$29.46	$28.72	0
2017-04-03	$29.46	$29.46	$29.46	$29.46	$28.72	0
2017-03-31	$29.47	$29.47	$29.46	$29.46	$28.72	351
2017-03-30	$29.41	$29.49	$29.41	$29.49	$28.75	2,800
2017-03-29	$29.08	$29.08	$29.08	$29.08	$28.35	0
2017-03-28	$29.08	$29.08	$29.08	$29.08	$28.35	0
2017-03-27	$29.08	$29.08	$29.08	$29.08	$28.35	0
2017-03-24	$29.08	$29.08	$29.08	$29.08	$28.35	0
2017-03-23	$29.17	$29.17	$29.17	$29.17	$28.35	190
2017-03-22	$29.14	$29.14	$29.14	$29.14	$28.32	0
2017-03-21	$29.14	$29.14	$29.14	$29.14	$28.32	0
2017-03-20	$29.14	$29.14	$29.14	$29.14	$28.32	20
2017-03-17	$29.14	$29.14	$29.14	$29.14	$28.32	50
2017-03-16	$29.14	$29.14	$29.14	$29.14	$28.32	0
2017-03-15	$29.14	$29.14	$29.14	$29.14	$28.32	0
2017-03-14	$29.16	$29.16	$29.14	$29.14	$28.32	975
2017-03-13	$29.11	$29.31	$29.11	$29.31	$28.48	517
2017-03-10	$29.27	$29.28	$29.24	$29.26	$28.44	2,745
2017-03-09	$29.12	$29.12	$29.12	$29.12	$28.30	900
2017-03-08	$29.36	$29.36	$29.36	$29.36	$28.53	50
2017-03-07	$29.36	$29.36	$29.36	$29.36	$28.53	0
2017-03-06	$29.36	$29.36	$29.36	$29.36	$28.53	200
2017-03-03	$29.62	$29.62	$29.62	$29.62	$28.79	120
2017-03-02	$29.84	$29.84	$29.84	$29.84	$29.00	0
2017-03-01	$29.84	$29.84	$29.84	$29.84	$29.00	250
2017-02-28	$29.40	$29.52	$29.40	$29.43	$28.60	840
2017-02-27	$29.50	$29.50	$29.50	$29.50	$28.67	271
2017-02-24	$29.53	$29.53	$29.53	$29.53	$28.70	0
2017-02-23	$29.53	$29.53	$29.53	$29.53	$28.70	0
2017-02-22	$29.53	$29.53	$29.53	$29.53	$28.70	20
2017-02-21	$29.50	$29.53	$29.50	$29.53	$28.70	1,100
2017-02-17	$29.46	$29.46	$29.46	$29.46	$28.63	0
2017-02-16	$29.46	$29.46	$29.46	$29.46	$28.63	0
2017-02-15	$29.46	$29.46	$29.46	$29.46	$28.63	335
2017-02-14	$29.36	$29.41	$29.36	$29.41	$28.58	1,425
2017-02-13	$29.36	$29.51	$29.36	$29.51	$28.68	400
2017-02-10	$29.20	$29.21	$29.20	$29.21	$28.39	545
2017-02-09	$28.92	$28.99	$28.92	$28.99	$28.17	1,995
2017-02-08	$28.90	$28.95	$28.90	$28.95	$28.13	760
2017-02-07	$28.95	$28.95	$28.95	$28.95	$28.14	40
2017-02-06	$28.96	$28.96	$28.95	$28.95	$28.14	400
2017-02-03	$29.27	$29.27	$29.07	$29.07	$28.25	1,170
2017-02-02	$29.03	$29.03	$28.99	$29.02	$28.20	1,015
2017-02-01	$28.93	$28.93	$28.93	$28.93	$28.11	0
2017-01-31	$28.85	$29.02	$28.85	$28.93	$28.11	1,000
2017-01-30	$29.03	$29.07	$29.01	$29.07	$28.25	1,662
2017-01-27	$29.40	$29.40	$29.32	$29.35	$28.52	2,305
2017-01-26	$29.45	$29.45	$29.38	$29.45	$28.62	1,395
2017-01-25	$29.41	$29.41	$29.21	$29.25	$28.43	713
2017-01-24	$28.73	$29.16	$28.73	$29.14	$28.32	2,660
2017-01-23	$28.32	$28.46	$28.32	$28.46	$27.66	1,865
2017-01-20	$28.35	$28.35	$28.35	$28.35	$27.55	0
2017-01-19	$28.32	$28.35	$28.32	$28.35	$27.55	1,200
2017-01-18	$28.32	$28.32	$28.26	$28.26	$27.47	323
2017-01-17	$28.31	$28.31	$28.31	$28.31	$27.51	89
2017-01-13	$28.31	$28.31	$28.31	$28.31	$27.51	0
2017-01-12	$28.31	$28.31	$28.31	$28.31	$27.51	0
2017-01-11	$28.21	$28.31	$28.21	$28.31	$27.51	893
2017-01-10	$28.12	$28.12	$28.12	$28.12	$27.33	0
2017-01-09	$28.12	$28.12	$28.12	$28.12	$27.33	0
2017-01-06	$28.11	$28.12	$28.08	$28.12	$27.33	682
2017-01-05	$28.16	$28.16	$28.16	$28.16	$27.37	0
2017-01-04	$28.02	$28.16	$28.02	$28.16	$27.37	799
2017-01-03	$27.91	$27.91	$27.91	$27.91	$27.12	0
2016-12-30	$27.91	$27.91	$27.91	$27.91	$27.12	0
2016-12-29	$27.91	$27.91	$27.91	$27.91	$27.12	0
2016-12-28	$27.91	$27.91	$27.91	$27.91	$27.12	100
2016-12-27	$27.79	$27.79	$27.79	$27.79	$27.01	0
2016-12-23	$27.79	$27.79	$27.79	$27.79	$27.01	58
2016-12-22	$27.86	$27.86	$27.79	$27.79	$27.01	1,200
2016-12-21	$28.12	$28.12	$28.12	$28.12	$27.15	0
2016-12-20	$28.12	$28.12	$28.12	$28.12	$27.15	100
2016-12-19	$28.30	$28.30	$28.30	$28.30	$27.33	600
2016-12-16	$28.15	$28.15	$28.15	$28.15	$27.18	158
2016-12-15	$28.41	$28.41	$28.41	$28.41	$27.43	0
2016-12-14	$28.41	$28.41	$28.41	$28.41	$27.43	0
2016-12-13	$28.31	$28.41	$28.31	$28.41	$27.43	529
2016-12-12	$28.56	$28.56	$28.56	$28.56	$27.58	0
2016-12-09	$28.69	$28.69	$28.56	$28.56	$27.58	867
2016-12-08	$28.66	$28.66	$28.66	$28.66	$27.67	2
2016-12-07	$28.15	$28.44	$28.15	$28.44	$27.46	1,192
2016-12-06	$27.73	$27.73	$27.73	$27.73	$26.78	0
2016-12-05	$27.73	$27.73	$27.73	$27.73	$26.78	1
2016-12-02	$27.73	$27.73	$27.73	$27.73	$26.78	436
2016-12-01	$27.66	$27.66	$27.66	$27.66	$26.70	359
2016-11-30	$27.60	$27.60	$27.55	$27.55	$26.60	2,251
2016-11-29	$27.29	$27.35	$27.29	$27.35	$26.41	300
2016-11-28	$27.40	$27.40	$27.40	$27.40	$26.45	200
2016-11-25	$26.85	$26.85	$26.85	$26.85	$25.93	99
2016-11-23	$26.85	$26.85	$26.85	$26.85	$25.93	0
2016-11-22	$26.85	$26.85	$26.85	$26.85	$25.93	0
2016-11-21	$26.85	$26.85	$26.85	$26.85	$25.93	0
2016-11-18	$26.85	$26.85	$26.85	$26.85	$25.93	0
2016-11-17	$26.85	$26.85	$26.85	$26.85	$25.93	100
2016-11-16	$26.69	$26.69	$26.69	$26.69	$25.77	0
2016-11-15	$26.69	$26.69	$26.69	$26.69	$25.77	100
2016-11-14	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-11-11	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-11-10	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-11-09	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-11-08	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-11-07	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-11-04	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-11-03	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-11-02	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-11-01	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-31	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-28	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-27	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-26	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-25	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-24	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-21	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-20	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-19	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-18	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-17	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-14	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-13	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-12	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-11	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-10	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-07	$25.83	$25.83	$25.83	$25.83	$24.94	1
2016-10-06	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-05	$25.83	$25.83	$25.83	$25.83	$24.94	0
2016-10-04	$25.83	$25.83	$25.83	$25.83	$24.94	116
2016-10-03	$26.12	$26.12	$26.12	$26.12	$25.22	0
2016-09-30	$26.12	$26.12	$26.12	$26.12	$25.22	0
2016-09-29	$26.12	$26.12	$26.12	$26.12	$25.22	101
2016-09-28	$25.61	$25.61	$25.61	$25.61	$24.73	0
2016-09-27	$25.61	$25.61	$25.61	$25.61	$24.73	0
2016-09-26	$25.61	$25.61	$25.61	$25.61	$24.73	0
2016-09-23	$25.75	$25.75	$25.75	$25.75	$24.73	0
2016-09-22	$25.75	$25.75	$25.75	$25.75	$24.73	0
2016-09-21	$25.75	$25.75	$25.75	$25.75	$24.73	0
2016-09-20	$25.75	$25.75	$25.75	$25.75	$24.73	0
2016-09-19	$25.75	$25.75	$25.75	$25.75	$24.73	0
2016-09-16	$25.75	$25.75	$25.75	$25.75	$24.73	0
2016-09-15	$25.75	$25.75	$25.75	$25.75	$24.73	0
2016-09-14	$25.75	$25.75	$25.75	$25.75	$24.73	0
2016-09-13	$26.12	$26.12	$25.75	$25.75	$24.73	449
2016-09-12	$26.99	$26.99	$26.99	$26.99	$25.92	0
2016-09-09	$26.99	$26.99	$26.99	$26.99	$25.92	0
2016-09-08	$26.99	$26.99	$26.99	$26.99	$25.92	0
2016-09-07	$26.99	$26.99	$26.99	$26.99	$25.92	0
2016-09-06	$26.99	$26.99	$26.99	$26.99	$25.92	100
2016-09-02	$26.92	$26.92	$26.92	$26.92	$25.85	150
2016-09-01	$26.81	$26.81	$26.81	$26.81	$25.74	0
2016-08-31	$26.81	$26.81	$26.81	$26.81	$25.74	0
2016-08-30	$26.81	$26.81	$26.81	$26.81	$25.74	0
2016-08-29	$26.81	$26.81	$26.81	$26.81	$25.74	0
2016-08-26	$26.81	$26.81	$26.81	$26.81	$25.74	0
2016-08-25	$26.81	$26.81	$26.81	$26.81	$25.74	0
2016-08-24	$26.81	$26.81	$26.81	$26.81	$25.74	0
2016-08-23	$26.81	$26.81	$26.81	$26.81	$25.74	0
2016-08-22	$26.68	$26.81	$26.68	$26.81	$25.74	510
2016-08-19	$26.88	$26.89	$26.88	$26.89	$25.83	250
2016-08-18	$26.71	$26.71	$26.71	$26.71	$25.65	0
2016-08-17	$26.71	$26.71	$26.71	$26.71	$25.65	0
2016-08-16	$26.71	$26.71	$26.71	$26.71	$25.65	550
2016-08-15	$26.83	$26.83	$26.83	$26.83	$25.77	0
2016-08-12	$26.84	$26.86	$26.83	$26.83	$25.77	960
2016-08-11	$26.59	$26.59	$26.59	$26.59	$25.54	0
2016-08-10	$26.59	$26.59	$26.59	$26.59	$25.54	0
2016-08-09	$26.59	$26.59	$26.59	$26.59	$25.54	0
2016-08-08	$26.59	$26.59	$26.59	$26.59	$25.54	0
2016-08-05	$26.59	$26.59	$26.59	$26.59	$25.54	0
2016-08-04	$26.59	$26.59	$26.59	$26.59	$25.54	225
2016-08-03	$26.86	$26.86	$26.86	$26.86	$25.80	0
2016-08-02	$26.86	$26.86	$26.86	$26.86	$25.80	0
2016-08-01	$26.86	$26.86	$26.86	$26.86	$25.80	0
2016-07-29	$26.86	$26.86	$26.86	$26.86	$25.80	50
2016-07-28	$26.86	$26.86	$26.86	$26.86	$25.80	225
2016-07-27	$26.70	$26.76	$26.70	$26.76	$25.70	300
2016-07-26	$26.76	$26.76	$26.76	$26.76	$25.70	0
2016-07-25	$26.76	$26.76	$26.76	$26.76	$25.70	101
2016-07-22	$26.82	$26.82	$26.82	$26.82	$25.76	0
2016-07-21	$26.82	$26.82	$26.82	$26.82	$25.76	225
2016-07-20	$26.62	$26.62	$26.62	$26.62	$25.57	0
2016-07-19	$26.62	$26.62	$26.62	$26.62	$25.57	0
2016-07-18	$26.62	$26.62	$26.62	$26.62	$25.57	0
2016-07-15	$26.62	$26.62	$26.62	$26.62	$25.57	0
2016-07-14	$26.74	$26.74	$26.46	$26.62	$25.57	1,080
2016-07-13	$26.26	$26.26	$26.26	$26.26	$25.22	100
2016-07-12	$26.34	$26.34	$26.26	$26.26	$25.22	200
2016-07-11	$25.54	$25.54	$25.54	$25.54	$24.53	0
2016-07-08	$25.54	$25.54	$25.54	$25.54	$24.53	203
2016-07-07	$25.13	$25.13	$25.13	$25.13	$24.14	100
2016-07-06	$25.07	$25.07	$24.96	$25.04	$24.05	499
2016-07-05	$25.31	$25.31	$25.31	$25.31	$24.31	0
2016-07-01	$25.31	$25.31	$25.31	$25.31	$24.31	0
2016-06-30	$25.31	$25.31	$25.31	$25.31	$24.31	199
2016-06-29	$25.15	$25.15	$24.95	$24.95	$23.96	200
2016-06-28	$26.41	$26.41	$26.41	$26.41	$25.37	0
2016-06-27	$26.41	$26.41	$26.41	$26.41	$25.37	0
2016-06-24	$26.41	$26.41	$26.41	$26.41	$25.37	0
2016-06-23	$26.41	$26.41	$26.41	$26.41	$25.37	100
2016-06-22	$25.72	$25.72	$25.72	$25.72	$24.70	0
2016-06-21	$25.72	$25.72	$25.72	$25.72	$24.70	0
2016-06-20	$25.70	$25.70	$25.70	$25.70	$24.60	0
2016-06-17	$25.80	$25.80	$25.80	$25.80	$24.70	100
2016-06-16	$25.68	$25.72	$25.68	$25.72	$24.62	200
2016-06-15	$26.01	$26.01	$26.01	$26.01	$24.90	0
2016-06-14	$26.01	$26.01	$26.01	$26.01	$24.90	0
2016-06-13	$26.10	$26.10	$26.01	$26.01	$24.90	200
2016-06-10	$26.12	$26.12	$26.12	$26.12	$25.01	700
2016-06-09	$26.29	$26.29	$26.29	$26.29	$25.17	0
2016-06-08	$26.29	$26.29	$26.29	$26.29	$25.17	0
2016-06-07	$26.29	$26.29	$26.29	$26.29	$25.17	0
2016-06-06	$26.29	$26.29	$26.27	$26.29	$25.17	2,000
2016-06-03	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-06-02	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-06-01	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-31	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-27	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-26	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-25	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-24	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-23	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-20	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-19	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-18	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-17	$25.28	$25.28	$25.28	$25.28	$24.20	12
2016-05-16	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-13	$25.28	$25.28	$25.28	$25.28	$24.20	0
2016-05-12	$25.28	$25.28	$25.28	$25.28	$24.20	0

ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF) News Headlines

Recent ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF) News

Similar Companies to ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

ISHARES EDGE MSCI MULTIFACTOR MATERIALS ETF (MATF) Exchange: BATS