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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.09	52.21	51.68	51.68	17,863	-0.86(-1.63%)
Apr 29, 2021	52.90	52.90	52.23	52.53	50,361	+0.06(+0.11%)
Apr 28, 2021	52.40	52.64	52.30	52.48	28,327	-0.03(-0.05%)
Apr 27, 2021	52.49	52.66	52.32	52.50	30,932	+0.10(+0.18%)
Apr 26, 2021	52.30	52.59	52.30	52.41	38,744	+0.21(+0.41%)
Apr 23, 2021	51.49	52.41	51.45	52.20	31,988	+0.85(+1.65%)
Apr 22, 2021	51.67	52.02	51.15	51.35	37,270	-0.25(-0.49%)
Apr 21, 2021	50.57	51.60	50.42	51.60	57,231	+0.94(+1.86%)
Apr 20, 2021	51.40	51.57	50.35	50.66	87,891	-0.90(-1.74%)
Apr 19, 2021	52.10	52.10	51.21	51.55	86,757	-0.64(-1.22%)
Apr 16, 2021	52.24	52.38	51.91	52.19	109,673	+0.16(+0.31%)
Apr 15, 2021	51.92	52.02	51.58	52.02	220,764	+0.43(+0.84%)
Apr 14, 2021	51.43	52.12	51.43	51.59	37,505	+0.20(+0.39%)
Apr 13, 2021	51.63	51.75	50.99	51.39	29,832	-0.24(-0.47%)
Apr 12, 2021	51.58	51.69	51.23	51.63	74,402	+0.07(+0.13%)
Apr 09, 2021	51.27	51.61	51.21	51.56	39,258	+0.24(+0.47%)
Apr 08, 2021	51.30	51.32	50.71	51.32	38,252	+0.35(+0.68%)
Apr 07, 2021	51.74	51.74	50.88	50.97	96,396	-0.69(-1.34%)
Apr 06, 2021	51.69	52.00	51.55	51.67	48,488	-0.05(-0.09%)
Apr 05, 2021	51.85	51.85	51.40	51.72	55,735	+0.33(+0.64%)
Apr 01, 2021	50.86	51.39	50.86	51.39	65,430	+0.89(+1.75%)
Mar 31, 2021	50.51	50.94	50.34	50.50	51,408	+0.34(+0.67%)
Mar 30, 2021	49.36	50.27	49.36	50.16	45,454	+0.71(+1.44%)
Mar 29, 2021	50.33	50.70	49.42	49.45	63,043	-1.03(-2.04%)
Mar 26, 2021	49.64	50.48	49.61	50.48	58,471	+1.16(+2.36%)
Mar 25, 2021	48.09	49.46	47.62	49.32	79,607	+1.03(+2.14%)
Mar 24, 2021	49.43	49.74	48.25	48.28	839,367	-0.75(-1.53%)
Mar 23, 2021	50.30	50.32	48.81	49.03	67,173	-1.48(-2.93%)
Mar 22, 2021	50.90	50.90	50.28	50.51	44,315	-0.29(-0.57%)
Mar 19, 2021	50.35	51.03	50.15	50.80	53,150	+0.38(+0.74%)
Mar 18, 2021	51.38	51.84	50.43	50.43	46,377	-1.12(-2.18%)
Mar 17, 2021	50.78	51.59	50.51	51.55	25,549	+0.45(+0.88%)
Mar 16, 2021	51.68	51.73	50.92	51.10	45,930	-0.55(-1.06%)
Mar 15, 2021	51.38	51.67	51.09	51.65	48,060	+0.36(+0.69%)
Mar 12, 2021	50.88	51.31	50.86	51.29	76,969	+0.29(+0.57%)
Mar 11, 2021	50.53	51.00	50.53	51.00	31,437	+0.87(+1.75%)
Mar 10, 2021	50.11	50.41	49.71	50.13	102,350	+0.76(+1.54%)
Mar 09, 2021	49.31	49.78	49.27	49.37	52,790	+0.59(+1.20%)
Mar 08, 2021	48.43	49.30	48.39	48.78	46,064	+0.53(+1.10%)
Mar 05, 2021	47.75	48.32	46.29	48.25	94,963	+1.09(+2.30%)
Mar 04, 2021	48.30	48.54	46.51	47.17	40,203	-1.25(-2.58%)
Mar 03, 2021	48.91	49.32	48.42	48.42	53,951	-0.49(-1.00%)
Mar 02, 2021	49.58	49.91	48.91	48.91	62,430	-0.73(-1.47%)
Mar 01, 2021	49.07	49.85	49.07	49.64	41,552	+1.42(+2.95%)
Feb 26, 2021	48.34	48.73	47.48	48.22	55,334	-0.05(-0.10%)
Feb 25, 2021	49.85	49.87	48.15	48.26	42,475	-1.63(-3.28%)
Feb 24, 2021	49.22	49.91	49.00	49.90	86,170	+1.02(+2.08%)
Feb 23, 2021	48.56	49.01	47.91	48.88	58,702	-0.22(-0.45%)
Feb 22, 2021	49.21	49.54	48.98	49.10	53,588	-0.37(-0.74%)
Feb 19, 2021	49.06	49.71	49.06	49.47	35,364	+0.67(+1.38%)
Feb 18, 2021	49.19	49.31	48.68	48.79	45,324	-0.77(-1.55%)
Feb 17, 2021	49.65	49.75	49.04	49.56	28,553	-0.43(-0.87%)
Feb 16, 2021	50.63	50.78	49.94	49.99	41,020	-0.29(-0.57%)
Feb 12, 2021	50.07	50.38	50.05	50.28	33,491	+0.12(+0.25%)
Feb 11, 2021	50.06	50.36	49.68	50.16	40,139	+0.22(+0.44%)
Feb 10, 2021	50.36	50.60	49.54	49.94	69,864	-0.28(-0.56%)
Feb 09, 2021	49.97	50.31	49.79	50.22	43,024	+0.27(+0.54%)
Feb 08, 2021	49.03	49.95	49.03	49.95	67,849	+1.31(+2.69%)
Feb 05, 2021	48.56	48.71	48.14	48.64	50,341	+0.44(+0.92%)
Feb 04, 2021	47.59	48.20	47.36	48.20	47,922	+0.87(+1.83%)
Feb 03, 2021	47.29	47.53	46.86	47.33	77,816	+0.12(+0.26%)
Feb 02, 2021	47.18	47.37	46.91	47.21	44,879	+0.54(+1.15%)