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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.26	46.40	45.20	45.32	183,356	-0.88(-1.91%)
Jan 28, 2021	46.66	46.66	46.02	46.20	67,395	-0.09(-0.19%)
Jan 27, 2021	46.84	46.87	46.10	46.29	71,370	-1.15(-2.43%)
Jan 26, 2021	48.02	48.02	47.29	47.44	68,938	-0.32(-0.66%)
Jan 25, 2021	47.93	48.53	47.34	47.76	50,067	-0.06(-0.12%)
Jan 22, 2021	47.08	47.81	46.99	47.81	40,989	+0.28(+0.59%)
Jan 21, 2021	47.88	47.94	47.40	47.53	47,690	-0.28(-0.59%)
Jan 20, 2021	47.49	47.94	47.48	47.81	77,648	+0.56(+1.18%)
Jan 19, 2021	47.27	47.37	46.96	47.26	98,529	+0.40(+0.86%)
Jan 15, 2021	46.88	47.01	46.33	46.86	1,273,797	-0.49(-1.03%)
Jan 14, 2021	47.05	47.53	47.00	47.34	429,003	+0.84(+1.81%)
Jan 13, 2021	46.84	46.88	46.46	46.50	43,655	-0.38(-0.82%)
Jan 12, 2021	46.31	46.88	46.31	46.88	91,315	+0.68(+1.47%)
Jan 11, 2021	45.67	46.32	45.67	46.20	77,603	+0.07(+0.16%)
Jan 08, 2021	46.71	46.71	45.64	46.13	27,326	-0.26(-0.57%)
Jan 07, 2021	46.21	46.55	46.00	46.40	43,219	+0.53(+1.15%)
Jan 06, 2021	44.41	46.11	44.41	45.87	47,174	+1.75(+3.98%)
Jan 05, 2021	43.38	44.35	43.38	44.11	76,139	+0.71(+1.63%)
Jan 04, 2021	44.07	44.12	42.86	43.40	87,878	-0.47(-1.06%)
Dec 31, 2020		43.87	43.87	43.87	64,543	+0.07(+0.17%)
Dec 30, 2020	43.55	44.03	43.55	43.80	64,543	+0.32(+0.73%)
Dec 29, 2020	44.38	44.38	43.20	43.48	41,479	-0.69(-1.56%)
Dec 28, 2020	44.55	44.55	44.17	44.17	46,045	-0.09(-0.19%)
Dec 24, 2020	44.32	44.32	44.04	44.26	22,945	+0.06(+0.13%)
Dec 23, 2020	44.09	44.34	44.09	44.20	45,018	+0.23(+0.52%)
Dec 22, 2020	43.74	43.99	43.67	43.97	38,716	+0.34(+0.78%)
Dec 21, 2020	43.11	43.63	42.94	43.63	69,250	-0.12(-0.27%)
Dec 18, 2020	43.99	44.15	43.67	43.75	46,725	-0.13(-0.31%)
Dec 17, 2020	43.55	43.88	43.46	43.88	67,567	+0.55(+1.26%)
Dec 16, 2020	43.68	43.68	43.16	43.34	88,391	-0.12(-0.29%)
Dec 15, 2020	42.79	43.46	42.73	43.46	55,212	+1.00(+2.35%)
Dec 14, 2020	43.07	43.14	42.46	42.46	113,057	-0.13(-0.31%)
Dec 11, 2020	42.49	42.84	42.27	42.60	45,026	-0.22(-0.51%)
Dec 10, 2020	42.44	42.86	42.12	42.82	290,726	+0.23(+0.54%)
Dec 09, 2020	42.89	43.12	42.34	42.59	69,817	-0.15(-0.36%)
Dec 08, 2020	42.27	42.74	42.27	42.74	62,155	+0.31(+0.74%)
Dec 07, 2020	42.40	42.51	42.26	42.43	64,958	-0.04(-0.09%)
Dec 04, 2020	41.89	42.47	41.88	42.47	37,154	+0.86(+2.06%)
Dec 03, 2020	41.36	41.82	41.36	41.61	31,777	+0.29(+0.69%)
Dec 02, 2020	41.20	41.37	41.10	41.32	52,456	-0.10(-0.25%)
Dec 01, 2020	41.48	41.59	41.19	41.43	73,630	+0.41(+1.00%)
Nov 30, 2020	41.58	41.58	40.89	41.02	26,937	-0.55(-1.33%)
Nov 27, 2020	41.55	41.61	41.41	41.57	23,195	+0.06(+0.14%)
Nov 25, 2020	41.76	41.76	41.31	41.51	72,840	-0.32(-0.77%)
Nov 24, 2020	41.49	41.95	41.41	41.84	35,583	+0.65(+1.57%)
Nov 23, 2020	40.82	41.37	40.82	41.19	32,024	+0.60(+1.48%)
Nov 20, 2020	40.49	40.64	40.39	40.59	83,755	-0.06(-0.14%)
Nov 19, 2020	40.47	40.65	40.17	40.65	39,330	+0.23(+0.57%)
Nov 18, 2020	41.02	41.18	40.42	40.42	79,621	-0.55(-1.35%)
Nov 17, 2020	40.62	41.02	40.28	40.97	48,678	+0.16(+0.40%)
Nov 16, 2020	40.62	40.85	40.41	40.81	54,599	+0.79(+1.98%)
Nov 13, 2020	39.70	40.02	39.65	40.02	42,297	+0.86(+2.19%)
Nov 12, 2020	39.88	39.88	38.90	39.16	52,483	-0.73(-1.84%)
Nov 11, 2020	40.27	40.27	39.56	39.89	72,257	-0.01(-0.02%)
Nov 10, 2020	39.40	40.00	39.23	39.90	56,754	+0.67(+1.70%)
Nov 09, 2020	40.25	40.57	39.24	39.24	64,486	+0.91(+2.36%)
Nov 06, 2020	38.76	38.76	38.28	38.33	94,671	-0.34(-0.89%)
Nov 05, 2020	38.29	38.76	38.29	38.67	118,046	+0.86(+2.27%)
Nov 04, 2020	37.46	38.23	37.24	37.82	42,328	+0.10(+0.25%)
Nov 03, 2020	37.36	37.80	37.32	37.72	25,350	+0.89(+2.41%)