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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	53.18	53.18	52.18	51.99	25,576	-0.84(-1.59%)
Sep 29, 2021	52.94	53.13	52.75	52.83	48,085	-0.06(-0.11%)
Sep 28, 2021	53.71	53.71	52.83	52.89	86,169	-1.01(-1.87%)
Sep 27, 2021	53.24	54.20	53.24	53.89	47,910	+0.72(+1.35%)
Sep 24, 2021	53.15	53.53	53.15	53.18	47,264	-0.33(-0.62%)
Sep 23, 2021	53.10	53.80	53.10	53.51	21,087	+0.80(+1.51%)
Sep 22, 2021	52.26	53.12	52.26	52.71	52,669	+0.81(+1.55%)
Sep 21, 2021	52.30	52.30	51.48	51.90	24,418	-0.02(-0.04%)
Sep 20, 2021	51.81	52.22	51.27	51.92	69,351	-1.01(-1.91%)
Sep 17, 2021	53.25	53.25	52.62	52.94	23,786	-0.14(-0.25%)
Sep 16, 2021	52.98	53.35	52.85	53.07	36,165	+0.03(+0.05%)
Sep 15, 2021	52.48	53.08	52.43	53.04	47,621	+0.61(+1.17%)
Sep 14, 2021	53.16	53.16	52.36	52.43	53,214	-0.56(-1.05%)
Sep 13, 2021	53.17	53.17	52.56	52.98	64,802	+0.15(+0.29%)
Sep 10, 2021	53.74	53.74	52.83	52.83	50,367	-0.41(-0.78%)
Sep 09, 2021	53.32	53.74	53.13	53.25	52,295	+0.04(+0.07%)
Sep 08, 2021	53.64	53.64	52.96	53.21	94,038	-0.36(-0.67%)
Sep 07, 2021	54.38	54.38	53.54	53.56	24,563	-0.69(-1.26%)
Sep 03, 2021	54.33	54.33	54.07	54.25	42,926	-0.23(-0.42%)
Sep 02, 2021	54.43	54.66	54.36	54.48	57,028	+0.27(+0.50%)
Sep 01, 2021	54.05	54.35	53.71	54.21	37,780	+0.18(+0.34%)
Aug 31, 2021	54.07	54.18	53.75	54.03	52,221	-0.03(-0.05%)
Aug 30, 2021	54.40	54.40	54.06	54.06	213,146	-0.24(-0.44%)
Aug 27, 2021	53.39	54.40	53.36	54.30	42,294	+1.26(+2.38%)
Aug 26, 2021	53.37	53.42	52.95	53.03	48,979	-0.41(-0.78%)
Aug 25, 2021	53.23	53.68	53.18	53.45	32,052	+0.29(+0.54%)
Aug 24, 2021	52.95	53.23	52.76	53.16	48,198	+0.49(+0.93%)
Aug 23, 2021	52.43	52.71	52.21	52.67	29,471	+0.72(+1.39%)
Aug 20, 2021	51.48	52.05	51.41	51.94	47,143	+0.69(+1.34%)
Aug 19, 2021	51.31	51.56	50.95	51.26	34,765	-0.49(-0.95%)
Aug 18, 2021	52.06	52.64	51.75	51.75	47,823	-0.50(-0.96%)
Aug 17, 2021	52.55	52.55	51.70	52.25	48,202	-0.83(-1.56%)
Aug 16, 2021	52.92	53.23	52.58	53.08	47,698	-0.12(-0.22%)
Aug 13, 2021	53.62	53.62	53.12	53.20	51,359	-0.41(-0.76%)
Aug 12, 2021	53.60	53.71	53.30	53.60	57,792	+0.06(+0.11%)
Aug 11, 2021	53.30	53.60	52.82	53.54	27,665	+0.38(+0.71%)
Aug 10, 2021	52.92	53.34	52.81	53.17	26,846	+0.30(+0.57%)
Aug 09, 2021	52.97	53.11	52.72	52.87	18,945	-0.25(-0.47%)
Aug 06, 2021	53.31	53.31	52.94	53.12	21,696	+0.24(+0.46%)
Aug 05, 2021	52.46	52.98	52.46	52.88	25,423	+0.64(+1.22%)
Aug 04, 2021	52.51	52.90	52.23	52.24	44,742	-0.57(-1.08%)
Aug 03, 2021	52.50	52.88	51.97	52.81	27,729	+0.34(+0.64%)
Aug 02, 2021	53.35	53.58	52.45	52.47	60,063	-0.25(-0.47%)
Jul 30, 2021	52.88	53.13	52.52	52.72	38,560	-0.02(-0.04%)
Jul 29, 2021	52.40	53.02	52.37	52.74	50,332	+0.71(+1.37%)
Jul 28, 2021	51.91	52.34	51.39	52.03	40,356	+0.42(+0.82%)
Jul 27, 2021	51.96	51.96	51.07	51.61	88,775	-0.43(-0.83%)
Jul 26, 2021	51.95	52.44	51.85	52.04	51,708	+0.11(+0.20%)
Jul 23, 2021	51.82	52.01	51.43	51.93	49,640	+0.39(+0.76%)
Jul 22, 2021	52.02	52.02	51.31	51.54	35,585	-0.56(-1.08%)
Jul 21, 2021	51.53	52.20	51.53	52.11	54,746	+0.87(+1.69%)
Jul 20, 2021	49.93	51.50	49.91	51.24	60,167	+1.42(+2.85%)
Jul 19, 2021	49.65	50.35	49.44	49.82	68,868	-0.78(-1.54%)
Jul 16, 2021	51.74	51.74	50.55	50.60	35,074	-0.70(-1.37%)
Jul 15, 2021	51.49	51.59	50.84	51.31	28,208	-0.35(-0.67%)
Jul 14, 2021	52.55	52.69	51.62	51.65	116,460	-0.49(-0.95%)
Jul 13, 2021	52.82	52.82	52.15	52.15	46,467	-0.81(-1.53%)
Jul 12, 2021	52.48	52.98	52.46	52.96	32,133	+0.21(+0.40%)
Jul 09, 2021	52.14	52.74	52.14	52.74	29,923	+1.28(+2.49%)
Jul 08, 2021	51.04	51.96	50.60	51.46	39,417	-0.62(-1.19%)
Jul 07, 2021	52.42	52.48	51.61	52.08	54,770	-0.21(-0.41%)
Jul 06, 2021	52.71	52.71	51.80	52.29	36,051	-0.71(-1.33%)
Jul 02, 2021	53.53	53.53	52.93	53.00	30,015	-0.41(-0.77%)