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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	38.67	38.68	38.29	38.53	43,200	-0.35(-0.89%)
Oct 30, 2019	38.97	38.97	38.70	38.88	29,128	-0.03(-0.08%)
Oct 29, 2019	38.82	39.05	38.81	38.91	39,371	+0.08(+0.19%)
Oct 28, 2019	38.60	38.96	38.60	38.84	37,393	+0.35(+0.90%)
Oct 25, 2019	38.24	38.59	38.24	38.49	19,766	+0.24(+0.64%)
Oct 24, 2019	38.23	38.35	38.07	38.24	29,739	+0.04(+0.10%)
Oct 23, 2019	38.16	38.36	38.09	38.20	28,676	+0.03(+0.08%)
Oct 22, 2019	38.39	38.39	38.16	38.18	55,523	-0.03(-0.08%)
Oct 21, 2019	38.25	38.41	38.20	38.20	21,514	+0.33(+0.87%)
Oct 18, 2019	37.99	38.05	37.66	37.88	28,267	-0.14(-0.37%)
Oct 17, 2019	37.99	38.07	37.87	38.02	41,267	+0.41(+1.10%)
Oct 16, 2019	37.43	37.73	37.43	37.60	24,643	+0.07(+0.18%)
Oct 15, 2019	37.26	37.78	37.26	37.54	42,105	+0.31(+0.83%)
Oct 14, 2019	37.29	37.37	37.10	37.23	143,746	-0.20(-0.53%)
Oct 11, 2019	36.99	37.73	36.99	37.42	61,317	+0.74(+2.03%)
Oct 10, 2019	36.63	36.92	36.63	36.68	36,976	+0.15(+0.40%)
Oct 09, 2019	36.51	36.68	36.48	36.53	123,194	+0.21(+0.58%)
Oct 08, 2019	36.52	36.57	36.32	36.32	32,546	-0.67(-1.81%)
Oct 07, 2019	37.05	37.20	36.86	36.99	76,445	-0.08(-0.20%)
Oct 04, 2019	36.84	37.07	36.66	37.07	18,915	+0.39(+1.05%)
Oct 03, 2019	36.32	36.68	36.04	36.68	436,026	+0.15(+0.41%)
Oct 02, 2019	36.47	36.58	36.26	36.53	63,346	-0.40(-1.07%)
Oct 01, 2019	37.77	37.96	36.90	36.93	109,255	-0.61(-1.63%)
Sep 30, 2019	37.45	37.70	37.38	37.54	151,165	+0.17(+0.45%)
Sep 27, 2019	37.73	37.76	37.18	37.37	30,392	-0.28(-0.75%)
Sep 26, 2019	37.90	37.90	37.48	37.65	31,203	-0.30(-0.79%)
Sep 25, 2019	37.43	37.99	37.41	37.95	84,582	+0.41(+1.10%)
Sep 24, 2019	38.19	38.19	37.44	37.54	44,300	-0.48(-1.27%)
Sep 23, 2019	37.91	38.13	37.84	38.02	57,845	+0.13(+0.35%)
Sep 20, 2019	38.09	38.22	37.79	37.89	33,996	-0.15(-0.39%)
Sep 19, 2019	38.28	38.43	38.04	38.04	122,778	-0.11(-0.30%)
Sep 18, 2019	38.27	38.27	37.74	38.15	17,873	-0.19(-0.49%)
Sep 17, 2019	38.14	38.34	38.08	38.34	43,651	-0.00(-0.00%)
Sep 16, 2019	38.27	38.40	38.23	38.34	16,230	+0.01(+0.03%)
Sep 13, 2019	38.53	38.62	38.28	38.33	36,660	+0.01(+0.02%)
Sep 12, 2019	38.36	38.37	38.20	38.32	26,343	-0.02(-0.04%)
Sep 11, 2019	37.67	38.34	37.67	38.34	19,258	+0.63(+1.68%)
Sep 10, 2019	37.34	37.70	37.17	37.70	33,681	+0.31(+0.83%)
Sep 09, 2019	37.20	37.46	37.08	37.39	26,048	+0.36(+0.98%)
Sep 06, 2019	37.21	37.30	37.03	37.03	7,460	-0.16(-0.42%)
Sep 05, 2019	37.05	37.37	36.91	37.19	39,009	+0.63(+1.72%)
Sep 04, 2019	36.61	36.63	36.37	36.56	40,365	+0.38(+1.04%)
Sep 03, 2019	36.30	36.51	36.07	36.18	37,027	-0.53(-1.45%)
Aug 30, 2019	36.85	36.90	36.57	36.71	32,717	-0.07(-0.19%)
Aug 29, 2019	36.53	36.88	36.53	36.78	30,010	+0.56(+1.55%)
Aug 28, 2019	35.77	36.32	35.76	36.22	33,848	+0.28(+0.79%)
Aug 27, 2019	36.64	36.64	35.86	35.94	39,875	-0.38(-1.06%)
Aug 26, 2019	36.35	36.35	36.02	36.32	34,759	+0.32(+0.89%)
Aug 23, 2019	36.97	36.99	35.90	36.00	46,678	-1.06(-2.86%)
Aug 22, 2019	37.21	37.23	36.88	37.06	19,661	-0.02(-0.05%)
Aug 21, 2019	37.13	37.13	36.95	37.08	14,507	+0.34(+0.92%)
Aug 20, 2019	36.90	37.02	36.74	36.74	18,002	-0.34(-0.91%)
Aug 19, 2019	37.20	37.29	37.08	37.08	44,224	+0.36(+0.97%)
Aug 16, 2019	36.08	36.75	36.07	36.73	23,126	+0.70(+1.95%)
Aug 15, 2019	36.08	36.16	35.88	36.02	23,354	+0.02(+0.05%)
Aug 14, 2019	36.53	36.60	36.00	36.00	27,462	-1.17(-3.15%)
Aug 13, 2019	36.71	37.36	36.71	37.18	38,272	+0.41(+1.10%)
Aug 12, 2019	37.06	37.06	36.68	36.77	21,415	-0.43(-1.17%)
Aug 09, 2019	37.69	37.69	37.10	37.20	18,436	-0.56(-1.49%)
Aug 08, 2019	37.11	37.77	37.11	37.77	30,526	+0.92(+2.50%)
Aug 07, 2019	36.64	36.85	36.23	36.85	30,037	+0.10(+0.28%)
Aug 06, 2019	36.64	36.86	36.36	36.74	27,107	+0.21(+0.56%)
Aug 05, 2019	37.04	37.04	36.27	36.54	36,261	-1.03(-2.74%)
Aug 02, 2019	37.87	37.87	37.33	37.57	37,406	-0.43(-1.12%)