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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	36.75	36.79	36.47	36.61	32,807	-0.07(-0.19%)
Aug 29, 2019	36.43	36.78	36.43	36.68	30,093	+0.56(+1.55%)
Aug 28, 2019	35.67	36.22	35.66	36.12	33,941	+0.28(+0.79%)
Aug 27, 2019	36.54	36.54	35.76	35.84	39,984	-0.38(-1.06%)
Aug 26, 2019	36.25	36.25	35.92	36.22	34,855	+0.32(+0.89%)
Aug 23, 2019	36.87	36.89	35.80	35.91	46,807	-1.06(-2.86%)
Aug 22, 2019	37.11	37.13	36.78	36.96	19,715	-0.02(-0.05%)
Aug 21, 2019	37.03	37.03	36.85	36.98	14,547	+0.34(+0.92%)
Aug 20, 2019	36.79	36.92	36.64	36.64	18,051	-0.34(-0.91%)
Aug 19, 2019	37.10	37.19	36.98	36.98	44,345	+0.36(+0.97%)
Aug 16, 2019	35.98	36.65	35.97	36.63	23,189	+0.70(+1.95%)
Aug 15, 2019	35.98	36.06	35.78	35.92	23,418	+0.02(+0.05%)
Aug 14, 2019	36.43	36.50	35.91	35.91	27,538	-1.17(-3.15%)
Aug 13, 2019	36.61	37.26	36.61	37.07	38,377	+0.40(+1.10%)
Aug 12, 2019	36.96	36.96	36.58	36.67	21,474	-0.43(-1.17%)
Aug 09, 2019	37.59	37.59	37.00	37.10	18,487	-0.56(-1.49%)
Aug 08, 2019	37.01	37.66	37.01	37.66	30,610	+0.92(+2.50%)
Aug 07, 2019	36.54	36.75	36.13	36.75	30,120	+0.10(+0.28%)
Aug 06, 2019	36.54	36.76	36.26	36.64	27,182	+0.21(+0.56%)
Aug 05, 2019	36.93	36.93	36.17	36.44	36,360	-1.03(-2.74%)
Aug 02, 2019	37.77	37.77	37.23	37.46	37,509	-0.42(-1.12%)
Aug 01, 2019	38.38	38.78	37.86	37.89	26,007	-0.54(-1.41%)
Jul 31, 2019	38.80	38.86	38.23	38.43	20,912	-0.26(-0.68%)
Jul 30, 2019	38.20	38.70	38.20	38.69	30,447	+0.22(+0.58%)
Jul 29, 2019	38.38	38.47	38.31	38.47	22,795	+0.00(+0.00%)
Jul 26, 2019	38.25	38.59	38.25	38.47	23,830	+0.32(+0.83%)
Jul 25, 2019	38.57	38.57	38.08	38.15	24,926	-0.33(-0.85%)
Jul 24, 2019	38.02	38.52	37.93	38.48	29,196	+0.78(+2.06%)
Jul 23, 2019	37.54	37.75	37.49	37.70	30,117	+0.22(+0.60%)
Jul 22, 2019	37.69	37.79	37.45	37.48	30,387	-0.07(-0.17%)
Jul 19, 2019	37.66	37.85	37.53	37.54	23,617	-0.13(-0.35%)
Jul 18, 2019	37.47	37.78	37.47	37.67	36,504	+0.12(+0.32%)
Jul 17, 2019	37.82	37.82	37.52	37.55	23,994	-0.22(-0.59%)
Jul 16, 2019	37.89	37.94	37.73	37.78	78,506	-0.08(-0.22%)
Jul 15, 2019	37.94	38.08	37.67	37.86	26,618	-0.04(-0.10%)
Jul 12, 2019	37.67	37.97	37.56	37.90	76,836	+0.35(+0.92%)
Jul 11, 2019	37.83	37.83	37.42	37.55	19,401	-0.20(-0.52%)
Jul 10, 2019	37.83	37.93	37.64	37.75	50,091	+0.16(+0.42%)
Jul 09, 2019	37.60	37.60	37.45	37.59	14,328	-0.10(-0.27%)
Jul 08, 2019	37.96	37.96	37.60	37.69	33,504	-0.30(-0.79%)
Jul 05, 2019	37.86	38.03	37.57	37.99	23,617	+0.11(+0.29%)
Jul 03, 2019	37.84	37.95	37.67	37.88	22,014	+0.26(+0.70%)
Jul 02, 2019	37.96	37.96	37.47	37.62	53,968	-0.17(-0.45%)
Jul 01, 2019	38.16	38.16	37.64	37.79	46,340	+0.08(+0.22%)
Jun 28, 2019	37.43	37.73	37.32	37.70	33,021	+0.48(+1.28%)
Jun 27, 2019	36.93	37.22	36.85	37.22	16,680	+0.58(+1.58%)
Jun 26, 2019	36.93	36.93	36.60	36.64	90,523	-0.10(-0.28%)
Jun 25, 2019	37.05	37.05	36.67	36.75	33,954	-0.16(-0.43%)
Jun 24, 2019	37.32	37.32	36.91	36.91	39,390	-0.47(-1.25%)
Jun 21, 2019	37.52	37.52	37.27	37.37	55,997	-0.32(-0.84%)
Jun 20, 2019	37.96	37.96	37.57	37.69	244,627	+0.18(+0.47%)
Jun 19, 2019	37.29	37.52	37.27	37.51	28,198	+0.21(+0.55%)
Jun 18, 2019	37.13	37.52	37.13	37.31	22,843	+0.50(+1.35%)
Jun 17, 2019	36.94	37.04	36.81	36.81	41,154	+0.11(+0.30%)
Jun 14, 2019	36.88	36.93	36.70	36.70	19,629	-0.37(-1.01%)
Jun 13, 2019	37.09	37.10	36.87	37.08	60,405	+0.29(+0.79%)
Jun 12, 2019	36.77	36.86	36.59	36.79	18,015	+0.01(+0.03%)
Jun 11, 2019	37.29	37.29	36.61	36.78	25,552	-0.06(-0.15%)
Jun 10, 2019	37.07	37.08	36.79	36.83	22,934	+0.22(+0.59%)
Jun 07, 2019	36.56	36.74	36.51	36.62	23,061	+0.21(+0.59%)
Jun 06, 2019	36.64	36.64	36.05	36.41	33,260	+0.11(+0.31%)
Jun 05, 2019	36.55	36.55	36.04	36.29	51,017	-0.09(-0.26%)
Jun 04, 2019	35.93	36.39	35.87	36.39	15,823	+0.93(+2.63%)