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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	53.97	54.24	52.81	53.16	43,795	-1.38(-2.54%)
Nov 29, 2021	55.51	55.51	54.28	54.54	27,851	-0.12(-0.21%)
Nov 26, 2021	54.90	55.15	54.04	54.66	32,757	-1.68(-2.99%)
Nov 24, 2021	56.09	56.43	55.88	56.34	31,232	-0.23(-0.41%)
Nov 23, 2021	56.85	56.98	56.09	56.57	37,512	-0.15(-0.27%)
Nov 22, 2021	57.20	57.57	56.73	56.73	39,140	-0.04(-0.07%)
Nov 19, 2021	56.76	57.12	56.71	56.76	58,525	-0.44(-0.78%)
Nov 18, 2021	57.62	57.24	56.82	57.21	76,594	-0.06(-0.10%)
Nov 17, 2021	57.81	57.81	57.08	57.27	38,459	-0.70(-1.20%)
Nov 16, 2021	57.43	58.04	57.43	57.96	75,977	+0.30(+0.52%)
Nov 15, 2021	57.97	57.97	57.39	57.66	37,958	-0.04(-0.07%)
Nov 12, 2021	57.80	57.80	57.55	57.70	27,060	+0.24(+0.42%)
Nov 11, 2021	57.35	57.59	57.10	57.46	53,350	+0.55(+0.97%)
Nov 10, 2021	57.51			56.91	41,748	-0.79(-1.37%)
Nov 09, 2021	57.66	57.76	57.41	57.70	45,449	-0.06(-0.10%)
Nov 08, 2021	58.11	58.11	57.67	57.76	41,967	+0.09(+0.15%)
Nov 05, 2021	57.30	57.89	57.30	57.68	39,342	+0.83(+1.47%)
Nov 04, 2021	57.07	57.34	56.65	56.84	25,926	-0.13(-0.22%)
Nov 03, 2021	55.88	57.04	55.74	56.97	34,941	+1.17(+2.10%)
Nov 02, 2021	55.74	55.98	55.68	55.80	45,056	+0.01(+0.02%)
Nov 01, 2021	54.75	55.87	54.59	55.79	31,033	+1.20(+2.20%)
Oct 29, 2021	54.25	54.59	54.25	54.59	30,734	+0.28(+0.52%)
Oct 28, 2021	53.50	54.33	53.50	54.31	24,078	+1.01(+1.89%)
Oct 27, 2021	54.21	54.27	53.29	53.30	79,373	-1.03(-1.89%)
Oct 26, 2021	54.70		54.33	54.33	38,839	-0.51(-0.93%)
Oct 25, 2021	54.54	55.02	54.53	54.84	98,679	+0.31(+0.57%)
Oct 22, 2021	54.48	54.77	54.24	54.53	99,136	+0.04(+0.07%)
Oct 21, 2021	54.12	54.57	54.09	54.49	38,006	+0.31(+0.57%)
Oct 20, 2021	53.77	54.32	53.77	54.18	29,105	+0.41(+0.76%)
Oct 19, 2021	53.75	53.95	53.62	53.78	80,758	+0.15(+0.27%)
Oct 18, 2021	53.10	53.68	53.10	53.63	28,992	+0.27(+0.51%)
Oct 15, 2021	53.84	54.09	53.36	53.36	36,461	-0.16(-0.31%)
Oct 14, 2021	53.35	53.52	53.31	53.52	94,333	+0.80(+1.52%)
Oct 13, 2021	52.62	52.77	52.28	52.72	29,901	+0.20(+0.39%)
Oct 12, 2021	52.58	52.84	52.41	52.52	45,883	+0.06(+0.11%)
Oct 11, 2021	52.80	53.24	52.42	52.46	27,739	-0.42(-0.79%)
Oct 08, 2021	53.47	53.47	52.86	52.88	38,595	-0.41(-0.76%)
Oct 07, 2021	52.76	53.63	52.76	53.28	41,004	+0.90(+1.72%)
Oct 06, 2021	52.34	52.40	51.68	52.38	25,955	-0.18(-0.35%)
Oct 05, 2021	52.40	53.05	52.40	52.57	27,380	+0.33(+0.63%)
Oct 04, 2021	52.64	52.79	52.10	52.24	33,950	-0.39(-0.74%)
Oct 01, 2021	52.08	52.98	51.66	52.62	33,846	+0.64(+1.23%)
Sep 30, 2021	53.18	53.18	52.18	51.99	25,576	-0.84(-1.59%)
Sep 29, 2021	52.94	53.13	52.75	52.83	48,085	-0.06(-0.11%)
Sep 28, 2021	53.71	53.71	52.83	52.89	86,169	-1.01(-1.87%)
Sep 27, 2021	53.24	54.20	53.24	53.89	47,910	+0.72(+1.35%)
Sep 24, 2021	53.15	53.53	53.15	53.18	47,264	-0.33(-0.62%)
Sep 23, 2021	53.10	53.80	53.10	53.51	21,087	+0.80(+1.51%)
Sep 22, 2021	52.26	53.12	52.26	52.71	52,669	+0.81(+1.55%)
Sep 21, 2021	52.30	52.30	51.48	51.90	24,418	-0.02(-0.04%)
Sep 20, 2021	51.81	52.22	51.27	51.92	69,351	-1.01(-1.91%)
Sep 17, 2021	53.25	53.25	52.62	52.94	23,786	-0.14(-0.25%)
Sep 16, 2021	52.98	53.35	52.85	53.07	36,165	+0.03(+0.05%)
Sep 15, 2021	52.48	53.08	52.43	53.04	47,621	+0.61(+1.17%)
Sep 14, 2021	53.16	53.16	52.36	52.43	53,214	-0.56(-1.05%)
Sep 13, 2021	53.17	53.17	52.56	52.98	64,802	+0.15(+0.29%)
Sep 10, 2021	53.74	53.74	52.83	52.83	50,367	-0.41(-0.78%)
Sep 09, 2021	53.32	53.74	53.13	53.25	52,295	+0.04(+0.07%)
Sep 08, 2021	53.64	53.64	52.96	53.21	94,038	-0.36(-0.67%)
Sep 07, 2021	54.38	54.38	53.54	53.56	24,563	-0.69(-1.26%)
Sep 03, 2021	54.33	54.33	54.07	54.25	42,926	-0.23(-0.42%)
Sep 02, 2021	54.43	54.66	54.36	54.48	57,028	+0.27(+0.50%)