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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.27	46.40	45.21	45.33	183,319	-0.88(-1.91%)
Jan 28, 2021	46.67	46.67	46.03	46.21	67,382	-0.09(-0.19%)
Jan 27, 2021	46.85	46.87	46.11	46.30	71,356	-1.15(-2.43%)
Jan 26, 2021	48.03	48.03	47.30	47.45	68,924	-0.32(-0.66%)
Jan 25, 2021	47.94	48.54	47.35	47.77	50,057	-0.06(-0.12%)
Jan 22, 2021	47.09	47.82	47.00	47.82	40,981	+0.28(+0.60%)
Jan 21, 2021	47.89	47.95	47.41	47.54	47,680	-0.28(-0.59%)
Jan 20, 2021	47.50	47.95	47.49	47.82	77,632	+0.56(+1.18%)
Jan 19, 2021	47.28	47.38	46.97	47.27	98,509	+0.40(+0.86%)
Jan 15, 2021	46.88	47.02	46.34	46.87	1,273,540	-0.49(-1.03%)
Jan 14, 2021	47.06	47.54	47.01	47.35	428,917	+0.84(+1.81%)
Jan 13, 2021	46.85	46.89	46.47	46.51	43,646	-0.38(-0.82%)
Jan 12, 2021	46.32	46.89	46.32	46.89	91,297	+0.68(+1.47%)
Jan 11, 2021	45.68	46.33	45.68	46.21	77,587	+0.07(+0.16%)
Jan 08, 2021	46.72	46.72	45.65	46.14	27,320	-0.26(-0.57%)
Jan 07, 2021	46.22	46.56	46.01	46.41	43,210	+0.53(+1.15%)
Jan 06, 2021	44.42	46.12	44.42	45.88	47,164	+1.75(+3.98%)
Jan 05, 2021	43.38	44.36	43.38	44.12	76,124	+0.71(+1.63%)
Jan 04, 2021	44.07	44.13	42.87	43.41	87,861	-0.47(-1.06%)
Dec 31, 2020		43.88	43.88	43.88	64,530	+0.07(+0.17%)
Dec 30, 2020	43.56	44.04	43.56	43.81	64,530	+0.32(+0.73%)
Dec 29, 2020	44.39	44.39	43.21	43.49	41,471	-0.69(-1.56%)
Dec 28, 2020	44.56	44.56	44.18	44.18	46,036	-0.09(-0.19%)
Dec 24, 2020	44.33	44.33	44.05	44.27	22,941	+0.06(+0.13%)
Dec 23, 2020	44.10	44.34	44.10	44.21	45,009	+0.23(+0.52%)
Dec 22, 2020	43.75	44.00	43.68	43.98	38,708	+0.34(+0.78%)
Dec 21, 2020	43.12	43.64	42.95	43.64	69,236	-0.12(-0.27%)
Dec 18, 2020	44.00	44.16	43.68	43.76	46,716	-0.13(-0.31%)
Dec 17, 2020	43.56	43.89	43.47	43.89	67,554	+0.55(+1.26%)
Dec 16, 2020	43.69	43.69	43.16	43.35	88,374	-0.12(-0.29%)
Dec 15, 2020	42.80	43.47	42.74	43.47	55,201	+1.00(+2.35%)
Dec 14, 2020	43.08	43.15	42.47	42.47	113,034	-0.13(-0.32%)
Dec 11, 2020	42.50	42.85	42.28	42.61	45,016	-0.22(-0.51%)
Dec 10, 2020	42.45	42.86	42.12	42.83	290,664	+0.23(+0.54%)
Dec 09, 2020	42.90	43.13	42.35	42.60	69,802	-0.15(-0.36%)
Dec 08, 2020	42.28	42.75	42.28	42.75	62,142	+0.31(+0.74%)
Dec 07, 2020	42.41	42.52	42.26	42.44	64,945	-0.04(-0.09%)
Dec 04, 2020	41.90	42.47	41.89	42.47	37,146	+0.86(+2.06%)
Dec 03, 2020	41.37	41.83	41.37	41.62	31,771	+0.29(+0.69%)
Dec 02, 2020	41.21	41.38	41.11	41.33	52,445	-0.10(-0.25%)
Dec 01, 2020	41.49	41.60	41.20	41.44	73,614	+0.41(+1.00%)
Nov 30, 2020	41.59	41.59	40.90	41.03	26,931	-0.55(-1.33%)
Nov 27, 2020	41.56	41.62	41.42	41.58	23,190	+0.06(+0.14%)
Nov 25, 2020	41.77	41.77	41.32	41.52	72,824	-0.32(-0.77%)
Nov 24, 2020	41.50	41.96	41.41	41.85	35,575	+0.65(+1.57%)
Nov 23, 2020	40.83	41.38	40.83	41.20	32,017	+0.60(+1.48%)
Nov 20, 2020	40.50	40.64	40.39	40.60	83,737	-0.06(-0.14%)
Nov 19, 2020	40.48	40.65	40.18	40.65	39,322	+0.23(+0.57%)
Nov 18, 2020	41.03	41.19	40.43	40.43	79,604	-0.55(-1.35%)
Nov 17, 2020	40.63	41.03	40.29	40.98	48,668	+0.16(+0.40%)
Nov 16, 2020	40.63	40.85	40.42	40.82	54,588	+0.79(+1.98%)
Nov 13, 2020	39.71	40.02	39.66	40.02	42,288	+0.86(+2.19%)
Nov 12, 2020	39.89	39.89	38.91	39.17	52,472	-0.73(-1.84%)
Nov 11, 2020	40.28	40.28	39.57	39.90	72,242	-0.01(-0.02%)
Nov 10, 2020	39.41	40.01	39.24	39.91	56,742	+0.67(+1.70%)
Nov 09, 2020	40.25	40.57	39.24	39.24	64,472	+0.91(+2.36%)
Nov 06, 2020	38.77	38.77	38.29	38.34	94,651	-0.34(-0.89%)
Nov 05, 2020	38.30	38.77	38.30	38.68	118,021	+0.86(+2.27%)
Nov 04, 2020	37.47	38.23	37.25	37.82	42,319	+0.10(+0.25%)
Nov 03, 2020	37.37	37.80	37.33	37.73	25,344	+0.89(+2.41%)