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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	49.33	49.74	49.15	49.50	41,011	+0.07(+0.14%)
Oct 28, 2022	48.67	49.52	48.67	49.44	41,827	+0.85(+1.76%)
Oct 27, 2022	48.99	49.27	48.53	48.58	35,665	+0.00(+0.00%)
Oct 26, 2022	48.50	49.37	48.50	48.58	56,874	+0.26(+0.55%)
Oct 25, 2022	47.19	48.40	47.19	48.32	31,895	+1.25(+2.64%)
Oct 24, 2022	46.93	47.21	46.68	47.07	109,319	+0.38(+0.82%)
Oct 21, 2022	45.75	46.79	45.56	46.69	61,258	+0.93(+2.04%)
Oct 20, 2022	46.28	46.74	45.66	45.76	41,296	-0.48(-1.04%)
Oct 19, 2022	46.50	46.67	45.77	46.24	128,720	-0.52(-1.11%)
Oct 18, 2022	47.16	47.44	46.49	46.76	33,452	+0.49(+1.06%)
Oct 17, 2022	45.89	46.38	45.89	46.27	52,799	+1.20(+2.65%)
Oct 14, 2022	46.39	46.61	45.03	45.07	40,779	-1.18(-2.54%)
Oct 13, 2022	44.27	46.37	44.11	46.25	60,891	+1.18(+2.61%)
Oct 12, 2022	45.20	45.26	44.80	45.07	48,757	-0.11(-0.24%)
Oct 11, 2022	44.98	45.81	44.60	45.18	40,794	-0.04(-0.09%)
Oct 10, 2022	45.54	45.55	45.05	45.22	228,631	-0.23(-0.50%)
Oct 07, 2022	46.10	46.27	45.25	45.45	33,513	-1.15(-2.46%)
Oct 06, 2022	46.63	47.01	46.50	46.59	36,135	-0.18(-0.38%)
Oct 05, 2022	46.46	46.98	46.04	46.77	65,818	-0.21(-0.44%)
Oct 04, 2022	46.00	46.98	46.00	46.98	101,015	+1.76(+3.90%)
Oct 03, 2022	44.44	45.46	44.43	45.21	42,463	+1.33(+3.04%)
Sep 30, 2022	44.04	44.85	43.74	43.88	66,106	-0.26(-0.60%)
Sep 29, 2022	44.39	44.39	43.44	44.14	58,040	-0.63(-1.40%)
Sep 28, 2022	43.67	45.01	43.59	44.77	100,872	+1.37(+3.16%)
Sep 27, 2022	43.83	44.10	43.06	43.40	118,765	+0.17(+0.39%)
Sep 26, 2022	43.70	44.35	43.19	43.23	127,386	-0.71(-1.63%)
Sep 23, 2022	44.42	44.42	43.37	43.95	271,160	-1.17(-2.60%)
Sep 22, 2022	46.13	46.13	45.04	45.12	67,003	-0.91(-1.97%)
Sep 21, 2022	47.01	47.34	46.02	46.02	63,666	-0.53(-1.13%)
Sep 20, 2022	46.92	46.92	46.22	46.55	59,683	-0.73(-1.55%)
Sep 19, 2022	46.32	47.32	46.32	47.28	32,231	+0.38(+0.81%)
Sep 16, 2022	46.80	46.96	46.30	46.90	54,599	-0.49(-1.03%)
Sep 15, 2022	47.66	48.13	47.26	47.39	67,300	-0.51(-1.06%)
Sep 14, 2022	47.91	48.00	47.38	47.90	51,062	+0.09(+0.18%)
Sep 13, 2022	48.71	48.85	47.68	47.81	35,905	-1.91(-3.85%)
Sep 12, 2022	49.42	49.85	49.39	49.72	80,252	+0.62(+1.27%)
Sep 09, 2022	48.53	49.21	48.53	49.10	49,324	+0.94(+1.95%)
Sep 08, 2022	47.24	48.16	47.24	48.16	27,188	+0.26(+0.55%)
Sep 07, 2022	47.08	48.02	47.08	47.90	63,264	+0.61(+1.30%)
Sep 06, 2022	47.96	47.96	47.08	47.28	102,980	-0.47(-0.98%)
Sep 02, 2022	48.57	48.75	47.57	47.75	71,521	-0.29(-0.61%)
Sep 01, 2022	48.05	48.09	47.54	48.04	34,338	-0.68(-1.40%)
Aug 31, 2022	49.20	49.20	48.71	48.73	35,024	-0.44(-0.89%)
Aug 30, 2022	49.86	49.86	48.98	49.17	62,223	-0.79(-1.58%)
Aug 29, 2022	49.94	50.43	49.81	49.96	33,832	-0.37(-0.74%)
Aug 26, 2022	52.03	52.03	50.33	50.33	41,770	-1.61(-3.10%)
Aug 25, 2022	51.26	51.94	51.26	51.94	110,725	+0.92(+1.80%)
Aug 24, 2022	50.85	51.14	50.79	51.02	28,764	+0.16(+0.31%)
Aug 23, 2022	50.93	51.46	50.86	50.86	61,742	+0.07(+0.13%)
Aug 22, 2022	50.92	51.12	50.68	50.80	48,069	-0.99(-1.90%)
Aug 19, 2022	52.16	52.16	51.65	51.78	24,690	-0.78(-1.49%)
Aug 18, 2022	52.05	52.61	51.86	52.56	29,258	+0.72(+1.39%)
Aug 17, 2022	51.97	52.16	51.50	51.84	26,178	-0.57(-1.08%)
Aug 16, 2022	52.18	52.64	52.08	52.41	52,575	+0.21(+0.41%)
Aug 15, 2022	51.70	52.26	51.57	52.19	61,583	+0.04(+0.07%)
Aug 12, 2022	51.49	52.20	51.49	52.15	37,272	+0.80(+1.56%)
Aug 11, 2022	51.54	51.80	51.29	51.35	75,976	+0.50(+0.98%)
Aug 10, 2022	50.60	50.92	50.45	50.85	33,280	+1.13(+2.28%)
Aug 09, 2022	50.18	50.18	49.50	49.72	96,131	-0.63(-1.26%)
Aug 08, 2022	50.42	50.80	50.19	50.36	46,951	+0.23(+0.47%)
Aug 05, 2022	49.54	50.21	49.54	50.12	37,752	+0.27(+0.55%)
Aug 04, 2022	50.39	50.39	49.85	49.85	44,736	-0.58(-1.14%)
Aug 03, 2022	50.40	50.57	50.03	50.43	92,897	+0.37(+0.74%)
Aug 02, 2022	50.37	50.56	49.95	50.05	92,866	-0.49(-0.97%)