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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	38.89	38.96	38.32	38.53	20,859	-0.26(-0.68%)
Jul 30, 2019	38.29	38.80	38.29	38.79	30,370	+0.23(+0.58%)
Jul 29, 2019	38.48	38.57	38.41	38.57	22,738	+0.00(+0.00%)
Jul 26, 2019	38.35	38.69	38.35	38.57	23,771	+0.32(+0.83%)
Jul 25, 2019	38.67	38.67	38.17	38.25	24,863	-0.33(-0.85%)
Jul 24, 2019	38.11	38.61	38.03	38.58	29,123	+0.78(+2.06%)
Jul 23, 2019	37.64	37.84	37.59	37.80	30,042	+0.23(+0.60%)
Jul 22, 2019	37.79	37.88	37.54	37.57	30,310	-0.07(-0.17%)
Jul 19, 2019	37.76	37.95	37.63	37.64	23,557	-0.13(-0.35%)
Jul 18, 2019	37.56	37.88	37.56	37.77	36,412	+0.12(+0.32%)
Jul 17, 2019	37.91	37.91	37.62	37.65	23,934	-0.23(-0.59%)
Jul 16, 2019	37.98	38.04	37.82	37.87	78,309	-0.08(-0.22%)
Jul 15, 2019	38.03	38.17	37.77	37.96	26,551	-0.04(-0.10%)
Jul 12, 2019	37.77	38.07	37.65	37.99	76,643	+0.35(+0.92%)
Jul 11, 2019	37.93	37.93	37.52	37.65	19,352	-0.20(-0.52%)
Jul 10, 2019	37.93	38.02	37.73	37.84	49,965	+0.16(+0.42%)
Jul 09, 2019	37.69	37.69	37.54	37.69	14,292	-0.10(-0.27%)
Jul 08, 2019	38.06	38.06	37.69	37.79	33,420	-0.30(-0.79%)
Jul 05, 2019	37.96	38.13	37.67	38.09	23,557	+0.11(+0.29%)
Jul 03, 2019	37.94	38.05	37.77	37.98	21,958	+0.27(+0.70%)
Jul 02, 2019	38.06	38.06	37.57	37.71	53,832	-0.17(-0.45%)
Jul 01, 2019	38.26	38.26	37.73	37.88	46,223	+0.08(+0.22%)
Jun 28, 2019	37.52	37.82	37.42	37.80	32,938	+0.48(+1.28%)
Jun 27, 2019	37.03	37.32	36.94	37.32	16,638	+0.58(+1.58%)
Jun 26, 2019	37.03	37.03	36.69	36.74	90,296	-0.10(-0.28%)
Jun 25, 2019	37.14	37.15	36.76	36.84	33,869	-0.16(-0.43%)
Jun 24, 2019	37.41	37.41	37.00	37.00	39,291	-0.47(-1.25%)
Jun 21, 2019	37.62	37.62	37.36	37.47	55,856	-0.32(-0.84%)
Jun 20, 2019	38.06	38.06	37.67	37.79	244,013	+0.18(+0.47%)
Jun 19, 2019	37.38	37.62	37.37	37.61	28,127	+0.21(+0.55%)
Jun 18, 2019	37.22	37.62	37.22	37.40	22,786	+0.50(+1.35%)
Jun 17, 2019	37.04	37.13	36.91	36.91	41,051	+0.11(+0.30%)
Jun 14, 2019	36.97	37.02	36.80	36.80	19,579	-0.37(-1.01%)
Jun 13, 2019	37.18	37.19	36.96	37.17	60,253	+0.29(+0.79%)
Jun 12, 2019	36.86	36.96	36.68	36.88	17,970	+0.01(+0.03%)
Jun 11, 2019	37.39	37.39	36.70	36.87	25,487	-0.06(-0.15%)
Jun 10, 2019	37.16	37.17	36.88	36.93	22,877	+0.22(+0.59%)
Jun 07, 2019	36.66	36.83	36.60	36.71	23,003	+0.21(+0.59%)
Jun 06, 2019	36.73	36.73	36.14	36.50	33,176	+0.11(+0.31%)
Jun 05, 2019	36.64	36.64	36.13	36.39	50,889	-0.09(-0.26%)
Jun 04, 2019	36.02	36.48	35.96	36.48	15,783	+0.93(+2.63%)
Jun 03, 2019	35.61	35.73	35.41	35.54	36,010	+0.10(+0.29%)
May 31, 2019	35.37	35.61	35.31	35.44	61,093	-0.53(-1.48%)
May 30, 2019	36.16	36.26	35.80	35.97	42,661	+0.08(+0.23%)
May 29, 2019	36.10	36.10	35.79	35.89	35,422	-0.50(-1.36%)
May 28, 2019	36.73	36.73	36.34	36.39	31,342	-0.13(-0.36%)
May 24, 2019	36.53	36.64	36.39	36.52	12,839	+0.26(+0.71%)
May 23, 2019	36.78	36.78	36.11	36.26	42,961	-0.81(-2.18%)
May 22, 2019	37.29	37.29	36.92	37.07	28,108	-0.22(-0.60%)
May 21, 2019	37.01	37.39	37.01	37.29	30,861	+0.46(+1.24%)
May 20, 2019	36.87	37.09	36.73	36.83	64,257	-0.37(-1.00%)
May 17, 2019	37.43	37.71	37.11	37.21	20,970	-0.47(-1.24%)
May 16, 2019	37.59	37.96	37.57	37.68	30,517	+0.07(+0.17%)
May 15, 2019	37.25	37.62	37.19	37.61	13,105	+0.12(+0.32%)
May 14, 2019	37.33	37.59	37.11	37.49	36,002	+0.42(+1.13%)
May 13, 2019	37.67	37.77	36.99	37.07	158,758	-1.19(-3.10%)
May 10, 2019	38.22	38.42	37.62	38.25	40,764	-0.06(-0.15%)
May 09, 2019	38.04	38.36	37.71	38.31	47,952	-0.07(-0.19%)
May 08, 2019	38.60	38.64	38.39	38.39	15,588	-0.24(-0.63%)
May 07, 2019	39.10	39.19	38.37	38.63	19,069	-0.74(-1.89%)
May 06, 2019	38.84	39.43	38.84	39.37	31,767	-0.02(-0.05%)
May 03, 2019	38.95	39.39	38.95	39.39	24,608	+0.56(+1.43%)
May 02, 2019	38.66	38.91	38.45	38.83	21,470	+0.26(+0.68%)