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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	55.72	55.95	55.51	55.67	39,224	+0.02(+0.04%)
Dec 30, 2021	56.22	56.25	55.65	55.65	77,699	-0.27(-0.49%)
Dec 29, 2021	55.61	56.05	55.55	55.93	85,437	+0.32(+0.57%)
Dec 28, 2021	55.97	56.19	55.53	55.61	34,746	-0.28(-0.50%)
Dec 27, 2021	54.87	55.89	54.87	55.89	55,778	+1.03(+1.88%)
Dec 23, 2021	54.74	55.03	54.60	54.86	39,554	+0.41(+0.75%)
Dec 22, 2021	54.01	54.55	53.72	54.45	59,314	+0.55(+1.03%)
Dec 21, 2021	52.83	53.89	52.83	53.89	145,022	+1.67(+3.20%)
Dec 20, 2021	52.31	52.41	51.41	52.22	90,990	-1.06(-1.99%)
Dec 17, 2021	52.99	53.66	52.61	53.28	29,964	+0.14(+0.26%)
Dec 16, 2021	54.43	54.55	53.00	53.14	35,500	-0.83(-1.53%)
Dec 15, 2021	53.29	54.10	52.63	53.97	85,307	+0.70(+1.31%)
Dec 14, 2021	53.29	53.96	53.23	53.27	61,606	-0.26(-0.49%)
Dec 13, 2021	54.34	54.34	53.41	53.53	45,357	-0.90(-1.65%)
Dec 10, 2021	54.72	54.72	53.99	54.43	40,205	+0.05(+0.09%)
Dec 09, 2021	55.02	55.02	54.37	54.39	29,890	-0.65(-1.18%)
Dec 08, 2021	55.02	55.27	54.87	55.03	52,650	+0.11(+0.19%)
Dec 07, 2021	54.53	55.33	54.40	54.93	68,383	+1.22(+2.27%)
Dec 06, 2021	53.12	54.03	52.82	53.71	63,922	+1.01(+1.91%)
Dec 03, 2021	53.90	53.90	52.42	52.70	51,092	-0.89(-1.66%)
Dec 02, 2021	52.45	53.74	52.45	53.59	43,467	+1.26(+2.40%)
Dec 01, 2021	54.01	54.50	52.26	52.33	50,051	-0.82(-1.55%)
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%)