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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.75	52.75	52.03	52.23	44,889	-0.18(-0.35%)
May 27, 2021	52.35	52.56	52.20	52.41	88,226	+0.38(+0.72%)
May 26, 2021	51.46	52.05	51.46	52.03	55,217	+0.84(+1.64%)
May 25, 2021	51.99	52.08	51.20	51.20	157,577	-0.44(-0.86%)
May 24, 2021	51.45	51.82	51.45	51.64	59,136	+0.31(+0.60%)
May 21, 2021	51.65	51.84	51.30	51.33	39,479	+0.11(+0.21%)
May 20, 2021	51.12	51.34	50.83	51.22	47,930	+0.22(+0.44%)
May 19, 2021	50.68	51.01	50.14	51.00	43,300	-0.35(-0.68%)
May 18, 2021	51.96	52.24	51.35	51.35	45,846	-0.55(-1.06%)
May 17, 2021	51.78	51.94	51.38	51.90	28,118	-0.03(-0.06%)
May 14, 2021	51.42	51.95	51.15	51.93	58,067	+1.15(+2.26%)
May 13, 2021	50.06	50.97	50.06	50.78	79,947	+0.93(+1.87%)
May 12, 2021	51.18	51.20	49.85	49.85	45,265	-1.74(-3.38%)
May 11, 2021	50.88	51.73	50.88	51.59	35,740	-0.47(-0.91%)
May 10, 2021	52.91	53.01	52.03	52.06	72,985	-0.83(-1.57%)
May 07, 2021	52.34	52.93	52.18	52.89	28,793	+0.63(+1.20%)
May 06, 2021	51.97	52.27	51.45	52.26	60,447	+0.34(+0.65%)
May 05, 2021	52.09	52.23	51.55	51.93	41,344	-0.05(-0.09%)
May 04, 2021	52.04	52.04	51.46	51.98	55,509	-0.37(-0.70%)
May 03, 2021	52.13	52.54	51.95	52.34	47,608	+0.66(+1.29%)
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%)