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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.40	46.53	45.33	45.46	182,811	-0.88(-1.91%)
Jan 28, 2021	46.80	46.80	46.16	46.34	67,195	-0.09(-0.19%)
Jan 27, 2021	46.98	47.01	46.24	46.43	71,158	-1.15(-2.43%)
Jan 26, 2021	48.16	48.16	47.43	47.58	68,733	-0.32(-0.66%)
Jan 25, 2021	48.07	48.68	47.48	47.90	49,918	-0.06(-0.12%)
Jan 22, 2021	47.22	47.96	47.13	47.96	40,867	+0.28(+0.60%)
Jan 21, 2021	48.02	48.09	47.54	47.67	47,548	-0.28(-0.59%)
Jan 20, 2021	47.63	48.08	47.62	47.96	77,417	+0.56(+1.18%)
Jan 19, 2021	47.41	47.52	47.10	47.40	98,236	+0.40(+0.86%)
Jan 15, 2021	47.01	47.15	46.46	47.00	1,270,008	-0.49(-1.03%)
Jan 14, 2021	47.19	47.67	47.14	47.49	427,727	+0.85(+1.81%)
Jan 13, 2021	46.98	47.02	46.60	46.64	43,525	-0.38(-0.82%)
Jan 12, 2021	46.45	47.02	46.45	47.02	91,043	+0.68(+1.47%)
Jan 11, 2021	45.80	46.46	45.80	46.34	77,372	+0.07(+0.16%)
Jan 08, 2021	46.85	46.85	45.78	46.27	27,244	-0.26(-0.57%)
Jan 07, 2021	46.35	46.69	46.14	46.53	43,090	+0.53(+1.15%)
Jan 06, 2021	44.54	46.25	44.54	46.01	47,033	+1.76(+3.98%)
Jan 05, 2021	43.50	44.49	43.50	44.25	75,913	+0.71(+1.63%)
Jan 04, 2021	44.20	44.26	42.99	43.53	87,617	-0.47(-1.06%)
Dec 31, 2020		44.00	44.00	44.00	64,351	+0.07(+0.17%)
Dec 30, 2020	43.68	44.16	43.68	43.93	64,351	+0.32(+0.73%)
Dec 29, 2020	44.51	44.51	43.33	43.61	41,356	-0.69(-1.56%)
Dec 28, 2020	44.69	44.69	44.30	44.30	45,908	-0.09(-0.19%)
Dec 24, 2020	44.46	44.46	44.17	44.39	22,877	+0.06(+0.13%)
Dec 23, 2020	44.23	44.47	44.23	44.33	44,884	+0.23(+0.52%)
Dec 22, 2020	43.87	44.12	43.80	44.10	38,601	+0.34(+0.78%)
Dec 21, 2020	43.24	43.76	43.07	43.76	69,044	-0.12(-0.27%)
Dec 18, 2020	44.12	44.28	43.80	43.88	46,586	-0.13(-0.31%)
Dec 17, 2020	43.68	44.01	43.59	44.01	67,366	+0.55(+1.26%)
Dec 16, 2020	43.81	43.81	43.28	43.47	88,128	-0.12(-0.29%)
Dec 15, 2020	42.92	43.59	42.85	43.59	55,048	+1.00(+2.35%)
Dec 14, 2020	43.20	43.27	42.59	42.59	112,721	-0.13(-0.31%)
Dec 11, 2020	42.62	42.97	42.40	42.73	44,892	-0.22(-0.51%)
Dec 10, 2020	42.56	42.98	42.24	42.95	289,861	+0.23(+0.54%)
Dec 09, 2020	43.02	43.25	42.47	42.72	69,609	-0.15(-0.36%)
Dec 08, 2020	42.40	42.87	42.40	42.87	61,970	+0.32(+0.74%)
Dec 07, 2020	42.52	42.64	42.38	42.55	64,765	-0.04(-0.09%)
Dec 04, 2020	42.02	42.59	42.00	42.59	37,044	+0.86(+2.06%)
Dec 03, 2020	41.49	41.94	41.49	41.73	31,683	+0.29(+0.69%)
Dec 02, 2020	41.32	41.49	41.23	41.45	52,300	-0.11(-0.25%)
Dec 01, 2020	41.61	41.71	41.31	41.55	73,411	+0.41(+1.00%)
Nov 30, 2020	41.70	41.70	41.02	41.14	26,857	-0.55(-1.33%)
Nov 27, 2020	41.67	41.73	41.53	41.69	23,126	+0.06(+0.14%)
Nov 25, 2020	41.88	41.88	41.44	41.64	72,623	-0.33(-0.77%)
Nov 24, 2020	41.62	42.07	41.53	41.96	35,477	+0.65(+1.57%)
Nov 23, 2020	40.94	41.49	40.94	41.31	31,929	+0.60(+1.48%)
Nov 20, 2020	40.61	40.76	40.51	40.71	83,506	-0.06(-0.14%)
Nov 19, 2020	40.59	40.77	40.29	40.77	39,213	+0.23(+0.57%)
Nov 18, 2020	41.14	41.30	40.54	40.54	79,384	-0.55(-1.35%)
Nov 17, 2020	40.74	41.14	40.40	41.09	48,534	+0.16(+0.40%)
Nov 16, 2020	40.74	40.97	40.53	40.93	54,437	+0.79(+1.98%)
Nov 13, 2020	39.82	40.14	39.77	40.14	42,171	+0.86(+2.19%)
Nov 12, 2020	40.00	40.00	39.02	39.28	52,327	-0.74(-1.84%)
Nov 11, 2020	40.39	40.39	39.68	40.01	72,042	-0.01(-0.02%)
Nov 10, 2020	39.51	40.12	39.35	40.02	56,585	+0.67(+1.70%)
Nov 09, 2020	40.37	40.69	39.35	39.35	64,294	+0.91(+2.36%)
Nov 06, 2020	38.87	38.87	38.40	38.44	94,389	-0.34(-0.89%)
Nov 05, 2020	38.41	38.88	38.41	38.79	117,694	+0.86(+2.27%)
Nov 04, 2020	37.57	38.34	37.35	37.93	42,202	+0.10(+0.25%)
Nov 03, 2020	37.47	37.91	37.43	37.83	25,274	+0.89(+2.41%)