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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	51.96	52.08	51.55	51.55	17,908	-0.85(-1.63%)
Apr 29, 2021	52.77	52.77	52.09	52.40	50,488	+0.06(+0.11%)
Apr 28, 2021	52.27	52.51	52.17	52.34	28,398	-0.03(-0.05%)
Apr 27, 2021	52.36	52.53	52.19	52.37	31,010	+0.10(+0.18%)
Apr 26, 2021	52.17	52.46	52.17	52.28	38,841	+0.21(+0.41%)
Apr 23, 2021	51.36	52.28	51.32	52.07	32,068	+0.85(+1.65%)
Apr 22, 2021	51.54	51.89	51.02	51.22	37,364	-0.25(-0.49%)
Apr 21, 2021	50.44	51.47	50.30	51.47	57,375	+0.94(+1.86%)
Apr 20, 2021	51.27	51.44	50.22	50.53	88,112	-0.89(-1.74%)
Apr 19, 2021	51.97	51.97	51.09	51.42	86,975	-0.63(-1.22%)
Apr 16, 2021	52.11	52.25	51.78	52.06	109,949	+0.16(+0.31%)
Apr 15, 2021	51.79	51.89	51.45	51.89	221,320	+0.43(+0.84%)
Apr 14, 2021	51.30	51.99	51.30	51.46	37,599	+0.20(+0.39%)
Apr 13, 2021	51.50	51.62	50.86	51.26	29,907	-0.24(-0.47%)
Apr 12, 2021	51.45	51.56	51.11	51.50	74,589	+0.07(+0.13%)
Apr 09, 2021	51.14	51.48	51.09	51.43	39,356	+0.24(+0.47%)
Apr 08, 2021	51.17	51.19	50.58	51.19	38,349	+0.35(+0.68%)
Apr 07, 2021	51.61	51.61	50.75	50.85	96,639	-0.69(-1.34%)
Apr 06, 2021	51.56	51.87	51.42	51.54	48,611	-0.05(-0.09%)
Apr 05, 2021	51.72	51.72	51.27	51.59	55,875	+0.33(+0.64%)
Apr 01, 2021	50.73	51.26	50.73	51.26	65,594	+0.88(+1.75%)
Mar 31, 2021	50.38	50.82	50.21	50.38	51,537	+0.34(+0.67%)
Mar 30, 2021	49.23	50.15	49.23	50.04	45,568	+0.71(+1.44%)
Mar 29, 2021	50.20	50.58	49.30	49.33	63,202	-1.03(-2.04%)
Mar 26, 2021	49.51	50.36	49.48	50.35	58,618	+1.16(+2.36%)
Mar 25, 2021	47.96	49.33	47.50	49.19	79,808	+1.03(+2.14%)
Mar 24, 2021	49.30	49.62	48.13	48.16	841,480	-0.75(-1.53%)
Mar 23, 2021	50.18	50.19	48.69	48.91	67,342	-1.48(-2.93%)
Mar 22, 2021	50.77	50.77	50.16	50.39	44,427	-0.29(-0.57%)
Mar 19, 2021	50.22	50.90	50.02	50.67	53,284	+0.37(+0.74%)
Mar 18, 2021	51.25	51.70	50.30	50.30	46,493	-1.12(-2.18%)
Mar 17, 2021	50.65	51.46	50.39	51.42	25,613	+0.45(+0.88%)
Mar 16, 2021	51.55	51.60	50.79	50.97	46,046	-0.55(-1.06%)
Mar 15, 2021	51.25	51.54	50.96	51.52	48,182	+0.35(+0.69%)
Mar 12, 2021	50.75	51.18	50.73	51.16	77,162	+0.29(+0.57%)
Mar 11, 2021	50.41	50.88	50.41	50.88	31,516	+0.87(+1.75%)
Mar 10, 2021	49.98	50.28	49.59	50.00	102,607	+0.76(+1.54%)
Mar 09, 2021	49.19	49.66	49.15	49.25	52,923	+0.59(+1.20%)
Mar 08, 2021	48.31	49.18	48.27	48.66	46,180	+0.53(+1.10%)
Mar 05, 2021	47.63	48.20	46.18	48.13	95,202	+1.08(+2.30%)
Mar 04, 2021	48.18	48.42	46.40	47.05	40,305	-1.25(-2.58%)
Mar 03, 2021	48.78	49.20	48.30	48.30	54,087	-0.49(-1.00%)
Mar 02, 2021	49.46	49.78	48.78	48.78	62,587	-0.73(-1.47%)
Mar 01, 2021	48.95	49.72	48.95	49.51	41,657	+1.42(+2.95%)
Feb 26, 2021	48.22	48.60	47.37	48.09	55,473	-0.05(-0.10%)
Feb 25, 2021	49.72	49.74	48.03	48.14	42,582	-1.63(-3.28%)
Feb 24, 2021	49.09	49.78	48.88	49.77	86,387	+1.02(+2.09%)
Feb 23, 2021	48.44	48.89	47.79	48.76	58,850	-0.22(-0.45%)
Feb 22, 2021	49.08	49.42	48.86	48.98	53,723	-0.36(-0.74%)
Feb 19, 2021	48.94	49.58	48.94	49.34	35,453	+0.67(+1.38%)
Feb 18, 2021	49.06	49.19	48.56	48.67	45,438	-0.77(-1.55%)
Feb 17, 2021	49.52	49.62	48.91	49.44	28,625	-0.43(-0.87%)
Feb 16, 2021	50.50	50.65	49.82	49.87	41,123	-0.29(-0.57%)
Feb 12, 2021	49.95	50.25	49.93	50.16	33,576	+0.12(+0.25%)
Feb 11, 2021	49.94	50.23	49.55	50.03	40,240	+0.22(+0.44%)
Feb 10, 2021	50.23	50.47	49.42	49.81	70,039	-0.28(-0.56%)
Feb 09, 2021	49.85	50.18	49.67	50.09	43,133	+0.27(+0.54%)
Feb 08, 2021	48.91	49.82	48.91	49.82	68,020	+1.30(+2.69%)
Feb 05, 2021	48.44	48.58	48.02	48.52	50,468	+0.44(+0.92%)
Feb 04, 2021	47.47	48.08	47.24	48.08	48,043	+0.86(+1.83%)
Feb 03, 2021	47.17	47.41	46.74	47.21	78,012	+0.12(+0.26%)
Feb 02, 2021	47.06	47.25	46.79	47.09	44,992	+0.54(+1.15%)