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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	55.71	55.93	55.49	55.66	39,233	+0.02(+0.04%)
Dec 30, 2021	56.20	56.24	55.64	55.64	77,717	-0.27(-0.49%)
Dec 29, 2021	55.60	56.04	55.53	55.91	85,457	+0.32(+0.57%)
Dec 28, 2021	55.96	56.18	55.51	55.60	34,754	-0.28(-0.50%)
Dec 27, 2021	54.85	55.87	54.85	55.87	55,791	+1.03(+1.88%)
Dec 23, 2021	54.73	55.02	54.59	54.84	39,563	+0.41(+0.75%)
Dec 22, 2021	54.00	54.54	53.71	54.44	59,328	+0.55(+1.03%)
Dec 21, 2021	52.82	53.88	52.82	53.88	145,056	+1.67(+3.20%)
Dec 20, 2021	52.30	52.39	51.40	52.21	91,011	-1.06(-1.99%)
Dec 17, 2021	52.98	53.65	52.60	53.27	29,971	+0.14(+0.26%)
Dec 16, 2021	54.42	54.53	52.99	53.13	35,509	-0.83(-1.53%)
Dec 15, 2021	53.28	54.09	52.62	53.96	85,327	+0.70(+1.31%)
Dec 14, 2021	53.28	53.94	53.22	53.26	61,621	-0.26(-0.49%)
Dec 13, 2021	54.33	54.33	53.39	53.52	45,367	-0.90(-1.65%)
Dec 10, 2021	54.71	54.71	53.98	54.42	40,214	+0.05(+0.09%)
Dec 09, 2021	55.01	55.01	54.35	54.37	29,897	-0.65(-1.18%)
Dec 08, 2021	55.01	55.25	54.86	55.02	52,662	+0.11(+0.19%)
Dec 07, 2021	54.52	55.32	54.39	54.91	68,399	+1.22(+2.27%)
Dec 06, 2021	53.11	54.01	52.81	53.70	63,937	+1.01(+1.91%)
Dec 03, 2021	53.89	53.89	52.41	52.69	51,104	-0.89(-1.66%)
Dec 02, 2021	52.44	53.72	52.44	53.58	43,477	+1.26(+2.40%)
Dec 01, 2021	54.00	54.49	52.25	52.32	50,062	-0.82(-1.55%)
Nov 30, 2021	53.96	54.23	52.80	53.14	43,806	-1.38(-2.54%)
Nov 29, 2021	55.49	55.49	54.27	54.53	27,858	-0.12(-0.21%)
Nov 26, 2021	54.88	55.14	54.02	54.64	32,765	-1.68(-2.99%)
Nov 24, 2021	56.07	56.41	55.87	56.33	31,239	-0.23(-0.41%)
Nov 23, 2021	56.84	56.96	56.07	56.56	37,521	-0.15(-0.27%)
Nov 22, 2021	57.19	57.55	56.71	56.71	39,149	-0.04(-0.07%)
Nov 19, 2021	56.75	57.10	56.69	56.75	58,538	-0.44(-0.78%)
Nov 18, 2021	57.60	57.23	56.80	57.20	76,612	-0.06(-0.10%)
Nov 17, 2021	57.80	57.80	57.07	57.26	38,468	-0.70(-1.20%)
Nov 16, 2021	57.41	58.03	57.41	57.95	75,995	+0.30(+0.52%)
Nov 15, 2021	57.96	57.96	57.38	57.65	37,967	-0.04(-0.07%)
Nov 12, 2021	57.79	57.79	57.53	57.69	27,067	+0.24(+0.42%)
Nov 11, 2021	57.34	57.58	57.09	57.45	53,362	+0.55(+0.97%)
Nov 10, 2021	57.50			56.90	41,758	-0.79(-1.37%)
Nov 09, 2021	57.65	57.74	57.40	57.69	45,459	-0.06(-0.10%)
Nov 08, 2021	58.10	58.10	57.66	57.75	41,977	+0.09(+0.15%)
Nov 05, 2021	57.28	57.87	57.28	57.66	39,351	+0.83(+1.47%)
Nov 04, 2021	57.06	57.32	56.64	56.83	25,932	-0.13(-0.22%)
Nov 03, 2021	55.87	57.03	55.73	56.95	34,949	+1.17(+2.10%)
Nov 02, 2021	55.73	55.97	55.67	55.78	45,066	+0.01(+0.02%)
Nov 01, 2021	54.74	55.86	54.58	55.77	31,040	+1.20(+2.20%)
Oct 29, 2021	54.24	54.58	54.24	54.58	30,741	+0.28(+0.52%)
Oct 28, 2021	53.48	54.31	53.48	54.30	24,084	+1.01(+1.89%)
Oct 27, 2021	54.20	54.26	53.28	53.29	79,391	-1.02(-1.89%)
Oct 26, 2021	54.69		54.31	54.31	38,848	-0.51(-0.93%)
Oct 25, 2021	54.53	55.01	54.52	54.83	98,702	+0.31(+0.57%)
Oct 22, 2021	54.47	54.76	54.23	54.52	99,159	+0.04(+0.07%)
Oct 21, 2021	54.11	54.56	54.07	54.48	38,015	+0.31(+0.57%)
Oct 20, 2021	53.75	54.30	53.75	54.17	29,112	+0.41(+0.76%)
Oct 19, 2021	53.73	53.94	53.61	53.76	80,777	+0.15(+0.27%)
Oct 18, 2021	53.09	53.67	53.09	53.62	28,998	+0.27(+0.51%)
Oct 15, 2021	53.83	54.07	53.35	53.35	36,469	-0.16(-0.31%)
Oct 14, 2021	53.34	53.51	53.30	53.51	94,355	+0.80(+1.52%)
Oct 13, 2021	52.61	52.76	52.26	52.71	29,907	+0.20(+0.39%)
Oct 12, 2021	52.56	52.83	52.40	52.51	45,894	+0.06(+0.11%)
Oct 11, 2021	52.79	53.23	52.41	52.45	27,745	-0.42(-0.79%)
Oct 08, 2021	53.45	53.45	52.84	52.86	38,604	-0.41(-0.76%)
Oct 07, 2021	52.75	53.62	52.75	53.27	41,013	+0.90(+1.72%)
Oct 06, 2021	52.33	52.39	51.67	52.37	25,961	-0.18(-0.35%)
Oct 05, 2021	52.39	53.04	52.39	52.55	27,386	+0.33(+0.63%)
Oct 04, 2021	52.63	52.78	52.09	52.23	33,958	-0.39(-0.74%)