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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	52.61	52.92	52.61	52.91	62,893	+0.22(+0.42%)
Jun 29, 2021	52.85	53.12	52.60	52.68	34,658	+0.00(+0.00%)
Jun 28, 2021	53.25	53.25	52.44	52.68	37,133	-0.34(-0.64%)
Jun 25, 2021	52.89	53.23	52.73	53.02	26,055	+0.38(+0.71%)
Jun 24, 2021	52.26	52.66	52.05	52.64	26,601	+0.68(+1.30%)
Jun 23, 2021	51.87	52.27	51.83	51.97	107,748	+0.13(+0.24%)
Jun 22, 2021	51.54	51.86	51.31	51.84	35,091	+0.17(+0.34%)
Jun 21, 2021	50.79	51.75	50.79	51.67	105,551	+1.31(+2.60%)
Jun 18, 2021	51.00	51.12	50.36	50.36	37,807	-1.19(-2.30%)
Jun 17, 2021	52.40	52.40	51.02	51.55	107,983	-0.76(-1.46%)
Jun 16, 2021	52.45	52.57	52.04	52.31	35,159	-0.32(-0.60%)
Jun 15, 2021	52.88	53.05	52.20	52.63	35,883	-0.01(-0.02%)
Jun 14, 2021	53.19	53.24	52.54	52.64	39,117	-0.44(-0.84%)
Jun 11, 2021	52.84	53.08	52.77	53.08	29,166	+0.52(+0.99%)
Jun 10, 2021	53.03	53.04	52.46	52.56	26,424	-0.20(-0.37%)
Jun 09, 2021	53.25	53.25	52.70	52.76	30,524	-0.39(-0.74%)
Jun 08, 2021	52.51	53.24	52.51	53.15	28,014	+0.52(+0.99%)
Jun 07, 2021	52.36	52.68	52.36	52.63	33,803	+0.33(+0.63%)
Jun 04, 2021	52.26	52.35	51.98	52.30	33,369	+0.25(+0.48%)
Jun 03, 2021	51.82	52.14	51.66	52.05	23,540	-0.25(-0.48%)
Jun 02, 2021	52.93	52.93	52.19	52.30	47,404	-0.54(-1.02%)
Jun 01, 2021	52.56	52.87	52.40	52.84	89,778	+0.62(+1.18%)
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%)