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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	49.33	49.74	49.15	49.50	41,011	+0.07(+0.14%)
Oct 28, 2022	48.67	49.52	48.67	49.44	41,827	+0.85(+1.76%)
Oct 27, 2022	48.99	49.27	48.53	48.58	35,665	+0.00(+0.00%)
Oct 26, 2022	48.50	49.37	48.50	48.58	56,874	+0.26(+0.55%)
Oct 25, 2022	47.19	48.40	47.19	48.32	31,895	+1.25(+2.64%)
Oct 24, 2022	46.93	47.21	46.68	47.07	109,319	+0.38(+0.82%)
Oct 21, 2022	45.75	46.79	45.56	46.69	61,258	+0.93(+2.04%)
Oct 20, 2022	46.28	46.74	45.66	45.76	41,296	-0.48(-1.04%)
Oct 19, 2022	46.50	46.67	45.77	46.24	128,720	-0.52(-1.11%)
Oct 18, 2022	47.16	47.44	46.49	46.76	33,452	+0.49(+1.06%)
Oct 17, 2022	45.89	46.38	45.89	46.27	52,799	+1.20(+2.65%)
Oct 14, 2022	46.39	46.61	45.03	45.07	40,779	-1.18(-2.54%)
Oct 13, 2022	44.27	46.37	44.11	46.25	60,891	+1.18(+2.61%)
Oct 12, 2022	45.20	45.26	44.80	45.07	48,757	-0.11(-0.24%)
Oct 11, 2022	44.98	45.81	44.60	45.18	40,794	-0.04(-0.09%)
Oct 10, 2022	45.54	45.55	45.05	45.22	228,631	-0.23(-0.50%)
Oct 07, 2022	46.10	46.27	45.25	45.45	33,513	-1.15(-2.46%)
Oct 06, 2022	46.63	47.01	46.50	46.59	36,135	-0.18(-0.38%)
Oct 05, 2022	46.46	46.98	46.04	46.77	65,818	-0.21(-0.44%)
Oct 04, 2022	46.00	46.98	46.00	46.98	101,015	+1.76(+3.90%)
Oct 03, 2022	44.44	45.46	44.43	45.21	42,463	+1.33(+3.04%)
Sep 30, 2022	44.04	44.85	43.74	43.88	66,106	-0.26(-0.60%)
Sep 29, 2022	44.39	44.39	43.44	44.14	58,040	-0.63(-1.40%)
Sep 28, 2022	43.67	45.01	43.59	44.77	100,872	+1.37(+3.16%)
Sep 27, 2022	43.83	44.10	43.06	43.40	118,765	+0.17(+0.39%)
Sep 26, 2022	43.70	44.35	43.19	43.23	127,386	-0.71(-1.63%)
Sep 23, 2022	44.42	44.42	43.37	43.95	271,160	-1.17(-2.60%)
Sep 22, 2022	46.13	46.13	45.04	45.12	67,003	-0.91(-1.97%)
Sep 21, 2022	47.01	47.34	46.02	46.02	63,666	-0.53(-1.13%)
Sep 20, 2022	46.92	46.92	46.22	46.55	59,683	-0.73(-1.55%)
Sep 19, 2022	46.32	47.32	46.32	47.28	32,231	+0.38(+0.81%)
Sep 16, 2022	46.80	46.96	46.30	46.90	54,599	-0.49(-1.03%)
Sep 15, 2022	47.66	48.13	47.26	47.39	67,300	-0.51(-1.06%)
Sep 14, 2022	47.91	48.00	47.38	47.90	51,062	+0.09(+0.18%)
Sep 13, 2022	48.71	48.85	47.68	47.81	35,905	-1.91(-3.85%)
Sep 12, 2022	49.42	49.85	49.39	49.72	80,252	+0.62(+1.27%)
Sep 09, 2022	48.53	49.21	48.53	49.10	49,324	+0.94(+1.95%)
Sep 08, 2022	47.24	48.16	47.24	48.16	27,188	+0.26(+0.55%)
Sep 07, 2022	47.08	48.02	47.08	47.90	63,264	+0.61(+1.30%)
Sep 06, 2022	47.96	47.96	47.08	47.28	102,980	-0.47(-0.98%)
Sep 02, 2022	48.57	48.75	47.57	47.75	71,521	-0.29(-0.61%)
Sep 01, 2022	48.05	48.09	47.54	48.04	34,338	-0.68(-1.40%)
Aug 31, 2022	49.20	49.20	48.71	48.73	35,024	-0.44(-0.89%)
Aug 30, 2022	49.86	49.86	48.98	49.17	62,223	-0.79(-1.58%)
Aug 29, 2022	49.94	50.43	49.81	49.96	33,832	-0.37(-0.74%)
Aug 26, 2022	52.03	52.03	50.33	50.33	41,770	-1.61(-3.10%)
Aug 25, 2022	51.26	51.94	51.26	51.94	110,725	+0.92(+1.80%)
Aug 24, 2022	50.85	51.14	50.79	51.02	28,764	+0.16(+0.31%)
Aug 23, 2022	50.93	51.46	50.86	50.86	61,742	+0.07(+0.13%)
Aug 22, 2022	50.92	51.12	50.68	50.80	48,069	-0.99(-1.90%)
Aug 19, 2022	52.16	52.16	51.65	51.78	24,690	-0.78(-1.49%)
Aug 18, 2022	52.05	52.61	51.86	52.56	29,258	+0.72(+1.39%)
Aug 17, 2022	51.97	52.16	51.50	51.84	26,178	-0.57(-1.08%)
Aug 16, 2022	52.18	52.64	52.08	52.41	52,575	+0.21(+0.41%)
Aug 15, 2022	51.70	52.26	51.57	52.19	61,583	+0.04(+0.07%)
Aug 12, 2022	51.49	52.20	51.49	52.15	37,272	+0.80(+1.56%)
Aug 11, 2022	51.54	51.80	51.29	51.35	75,976	+0.50(+0.98%)
Aug 10, 2022	50.60	50.92	50.45	50.85	33,280	+1.13(+2.28%)
Aug 09, 2022	50.18	50.18	49.50	49.72	96,131	-0.63(-1.26%)
Aug 08, 2022	50.42	50.80	50.19	50.36	46,951	+0.23(+0.47%)
Aug 05, 2022	49.54	50.21	49.54	50.12	37,752	+0.27(+0.55%)
Aug 04, 2022	50.39	50.39	49.85	49.85	44,736	-0.58(-1.14%)
Aug 03, 2022	50.40	50.57	50.03	50.43	92,897	+0.37(+0.74%)
Aug 02, 2022	50.37	50.56	49.95	50.05	92,866	-0.49(-0.97%)
Aug 01, 2022	50.01	50.72	49.70	50.54	54,801	+0.09(+0.17%)
Jul 29, 2022	50.11	50.57	50.01	50.45	32,498	+0.52(+1.04%)
Jul 28, 2022	49.66	50.02	49.01	49.94	51,268	+0.50(+1.01%)
Jul 27, 2022	48.71	49.65	48.65	49.44	52,929	+1.03(+2.14%)
Jul 26, 2022	48.42	48.64	48.25	48.41	66,669	-0.26(-0.54%)
Jul 25, 2022	48.42	48.73	48.25	48.67	87,162	+0.47(+0.97%)
Jul 22, 2022	48.80	48.80	47.85	48.20	401,119	-0.61(-1.24%)
Jul 21, 2022	48.39	48.81	47.88	48.81	159,455	+0.15(+0.30%)
Jul 20, 2022	48.14	48.68	47.81	48.66	115,574	+0.66(+1.38%)
Jul 19, 2022	46.87	48.01	46.87	48.00	55,886	+1.66(+3.58%)
Jul 18, 2022	46.84	47.12	46.21	46.34	60,794	+0.05(+0.11%)
Jul 15, 2022	45.90	46.35	45.49	46.29	73,076	+1.01(+2.24%)
Jul 14, 2022	44.83	45.35	44.54	45.27	47,288	-0.39(-0.85%)
Jul 13, 2022	45.07	45.90	45.07	45.66	55,273	-0.06(-0.13%)
Jul 12, 2022	45.80	46.25	45.53	45.72	36,777	-0.21(-0.47%)
Jul 11, 2022	46.12	46.24	45.87	45.94	42,749	-0.53(-1.13%)
Jul 08, 2022	46.52	46.77	46.09	46.46	117,846	-0.08(-0.17%)
Jul 07, 2022	45.81	46.61	45.81	46.54	71,024	+1.09(+2.40%)
Jul 06, 2022	45.75	46.08	44.93	45.45	259,652	-0.40(-0.87%)
Jul 05, 2022	45.40	45.87	44.78	45.85	149,481	-0.24(-0.53%)
Jul 01, 2022	45.69	46.17	45.14	46.09	38,603	+0.33(+0.73%)
Jun 30, 2022	45.48	46.29	45.33	45.76	44,890	-0.41(-0.89%)
Jun 29, 2022	46.80	46.80	45.85	46.17	73,277	-0.60(-1.27%)
Jun 28, 2022	47.73	48.08	46.71	46.77	76,068	-0.61(-1.30%)
Jun 27, 2022	47.13	47.72	47.03	47.38	58,364	+0.49(+1.04%)
Jun 24, 2022	45.90	46.97	45.90	46.89	209,270	+1.32(+2.89%)
Jun 23, 2022	45.64	45.68	44.86	45.58	108,639	+0.12(+0.26%)
Jun 22, 2022	45.22	45.83	45.05	45.46	64,604	-0.45(-0.98%)
Jun 21, 2022	45.97	46.24	45.59	45.91	86,274	+0.83(+1.84%)
Jun 17, 2022	45.22	45.76	44.76	45.08	80,192	+0.09(+0.20%)
Jun 16, 2022	46.02	46.02	44.75	44.99	90,742	-2.54(-5.34%)
Jun 15, 2022	47.54	48.04	46.76	47.53	96,410	+0.46(+0.97%)
Jun 14, 2022	47.32	47.36	46.64	47.07	191,080	-0.01(-0.02%)
Jun 13, 2022	48.09	48.11	46.84	47.08	63,829	-2.18(-4.42%)
Jun 10, 2022	49.97	50.03	49.05	49.25	59,754	-1.34(-2.64%)
Jun 09, 2022	51.39	51.40	50.59	50.59	39,457	-1.01(-1.96%)
Jun 08, 2022	52.22	52.27	51.40	51.60	71,937	-0.87(-1.65%)
Jun 07, 2022	51.58	52.51	51.55	52.47	55,428	+0.59(+1.14%)
Jun 06, 2022	51.65	52.04	51.65	51.87	82,825	+0.39(+0.76%)
Jun 03, 2022	51.64	51.66	51.20	51.48	42,925	-0.44(-0.84%)
Jun 02, 2022	50.98	51.98	50.94	51.92	52,147	+0.94(+1.85%)
Jun 01, 2022	51.40	51.74	50.28	50.98	28,854	-0.18(-0.36%)
May 31, 2022	51.76	51.76	51.02	51.16	53,373	-0.67(-1.30%)
May 27, 2022	50.83	51.83	50.83	51.83	28,807	+1.28(+2.54%)
May 26, 2022	49.65	50.77	49.65	50.55	48,853	+1.23(+2.49%)
May 25, 2022	47.90	49.58	47.90	49.32	60,916	+1.24(+2.57%)
May 24, 2022	48.26	48.27	47.27	48.09	47,243	-0.63(-1.29%)
May 23, 2022	48.64	48.95	48.04	48.72	45,003	+0.54(+1.12%)
May 20, 2022	48.79	48.79	47.02	48.17	51,315	-0.07(-0.14%)
May 19, 2022	47.78	48.88	47.72	48.24	181,506	+0.00(+0.00%)
May 18, 2022	49.89	49.89	48.00	48.24	100,213	-2.15(-4.27%)
May 17, 2022	49.64	50.39	49.38	50.39	126,131	+1.58(+3.23%)
May 16, 2022	48.69	49.23	48.61	48.82	112,636	-0.02(-0.04%)
May 13, 2022	48.15	49.22	48.15	48.84	118,547	+1.37(+2.89%)
May 12, 2022	46.90	47.74	46.12	47.46	214,960	+0.28(+0.60%)
May 11, 2022	48.00	49.16	47.13	47.18	175,502	-0.84(-1.74%)
May 10, 2022	48.69	48.82	47.12	48.02	68,595	-0.23(-0.48%)
May 09, 2022	49.34	49.39	48.01	48.25	49,901	-1.93(-3.84%)
May 06, 2022	50.30	50.63	49.58	50.18	50,450	-0.44(-0.87%)
May 05, 2022	51.86	51.95	49.98	50.62	28,236	-1.68(-3.22%)
May 04, 2022	51.07	52.36	50.44	52.30	64,026	+1.50(+2.95%)
May 03, 2022	50.30	51.01	49.99	50.80	46,213	+0.83(+1.66%)
May 02, 2022	49.42	50.11	48.88	49.98	114,787	+0.36(+0.73%)
Apr 29, 2022	50.81	51.08	49.43	49.61	39,674	-1.08(-2.13%)
Apr 28, 2022	50.01	51.00	49.20	50.70	39,202	+1.18(+2.38%)
Apr 27, 2022	49.61	50.08	49.25	49.52	48,383	-0.01(-0.02%)
Apr 26, 2022	50.54	50.72	49.53	49.53	35,471	-1.35(-2.66%)
Apr 25, 2022	49.96	50.94	49.49	50.88	49,701	+0.19(+0.38%)
Apr 22, 2022	52.00	52.00	50.64	50.69	46,884	-1.66(-3.18%)
Apr 21, 2022	54.06	54.06	52.19	52.35	40,551	-1.27(-2.36%)
Apr 20, 2022	53.54	53.86	53.45	53.62	46,447	+0.50(+0.93%)
Apr 19, 2022	52.29	53.22	52.29	53.12	29,640	+0.91(+1.73%)
Apr 18, 2022	52.16	52.55	52.05	52.21	35,003	+0.04(+0.07%)
Apr 14, 2022	52.60	52.93	52.17	52.17	44,568	-0.30(-0.58%)
Apr 13, 2022	51.72	52.54	51.72	52.48	47,187	+0.92(+1.77%)
Apr 12, 2022	51.80	52.42	51.44	51.56	28,891	+0.27(+0.53%)
Apr 11, 2022	51.30	51.76	51.24	51.29	29,003	-0.36(-0.70%)
Apr 08, 2022	51.52	52.08	51.39	51.65	32,626	+0.03(+0.06%)
Apr 07, 2022	51.35	51.86	50.87	51.62	194,089	+0.11(+0.21%)
Apr 06, 2022	51.67	51.91	51.25	51.51	28,738	-0.68(-1.31%)
Apr 05, 2022	53.37	53.59	52.17	52.19	28,738	-1.20(-2.24%)
Apr 04, 2022	53.66	53.66	53.21	53.39	126,157	-0.19(-0.36%)
Apr 01, 2022	53.60	53.64	53.05	53.59	29,191	+0.47(+0.88%)
Mar 31, 2022	53.96	54.14	53.12	53.12	20,760	-0.81(-1.50%)
Mar 30, 2022	54.99	54.99	53.73	53.93	33,622	-0.97(-1.77%)
Mar 29, 2022	54.05	55.05	54.05	54.90	30,518	+1.02(+1.90%)
Mar 28, 2022	53.73	53.92	53.35	53.88	47,612	-0.20(-0.38%)
Mar 25, 2022	53.89	54.11	53.72	54.08	28,573	+0.28(+0.52%)
Mar 24, 2022	53.77	53.84	53.29	53.80	32,857	+0.43(+0.80%)
Mar 23, 2022	53.98	54.03	53.34	53.38	29,807	-0.82(-1.51%)
Mar 22, 2022	54.08	54.56	53.83	54.19	53,146	+0.22(+0.41%)
Mar 21, 2022	54.39	54.62	53.68	53.97	49,045	-0.16(-0.29%)
Mar 18, 2022	53.56	54.12	53.36	54.12	41,018	+0.43(+0.80%)
Mar 17, 2022	52.70	53.72	52.70	53.70	42,851	+0.87(+1.64%)
Mar 16, 2022	51.99	52.83	51.46	52.83	35,040	+1.53(+2.98%)
Mar 15, 2022	50.77	51.34	50.69	51.30	148,384	+0.67(+1.32%)
Mar 14, 2022	51.25	51.44	50.35	50.63	69,917	-0.61(-1.20%)
Mar 11, 2022	52.26	52.29	51.25	51.25	37,499	-0.75(-1.43%)
Mar 10, 2022	51.44	52.03	51.22	51.99	56,932	+0.07(+0.14%)
Mar 09, 2022	51.51	52.21	51.51	51.92	103,720	+0.98(+1.93%)
Mar 08, 2022	51.29	51.96	50.86	50.94	40,388	-0.08(-0.15%)
Mar 07, 2022	52.35	52.56	50.98	51.01	32,045	-1.48(-2.82%)
Mar 04, 2022	52.55	52.55	51.85	52.49	52,111	-0.52(-0.99%)
Mar 03, 2022	53.62	53.62	52.59	53.02	44,805	-0.46(-0.85%)
Mar 02, 2022	52.40	53.67	52.40	53.47	51,624	+1.53(+2.94%)
Mar 01, 2022	52.64	52.92	51.64	51.95	52,086	-0.70(-1.33%)
Feb 28, 2022	52.02	52.82	52.02	52.65	95,908	+0.25(+0.48%)
Feb 25, 2022	51.34	52.43	51.40	52.39	169,735	+1.16(+2.26%)
Feb 24, 2022	49.16	51.27	49.16	51.24	139,712	+0.87(+1.72%)
Feb 23, 2022	51.46	51.51	50.30	50.37	53,261	-0.72(-1.41%)
Feb 22, 2022	51.76	52.09	50.74	51.09	143,075	-0.85(-1.63%)
Feb 18, 2022				51.94	0	-0.32(-0.61%)
Feb 17, 2022	53.21	53.21	52.13	52.26	196,860	-1.11(-2.08%)
Feb 16, 2022	53.02	53.55	52.91	53.37	52,324	+0.25(+0.48%)
Feb 15, 2022	52.64	53.19	52.38	53.11	35,261	+1.11(+2.13%)
Feb 14, 2022	52.31	52.44	51.81	52.00	41,104	-0.37(-0.71%)
Feb 11, 2022	52.81	53.30	52.17	52.37	43,103	-0.29(-0.55%)
Feb 10, 2022	52.61	53.95	52.52	52.67	72,157	-0.74(-1.38%)
Feb 09, 2022	52.80	53.41	52.80	53.40	30,518	+0.86(+1.63%)
Feb 08, 2022	51.70	52.55	51.70	52.55	38,216	+0.93(+1.81%)
Feb 07, 2022	51.66	51.96	51.48	51.62	28,212	-0.09(-0.17%)
Feb 04, 2022	51.61	52.00	50.92	51.70	31,332	+0.06(+0.11%)
Feb 03, 2022	52.00		51.64	51.64	207,084	-0.88(-1.68%)
Feb 02, 2022	52.82	52.82	51.94	52.53	58,929	+0.04(+0.07%)
Feb 01, 2022	52.06	52.54	51.56	52.49	46,099	+0.72(+1.39%)
Jan 31, 2022	50.52	51.85		51.77	76,330	+1.09(+2.15%)
Jan 28, 2022	49.90	50.49	49.27	50.68	1,674,410	+0.81(+1.62%)
Jan 27, 2022	51.07	51.42	49.70	49.88	201,169	-0.78(-1.54%)
Jan 26, 2022	52.13	52.28	50.46	50.65	55,634	-0.56(-1.10%)
Jan 25, 2022	50.95	51.70	50.17	51.22	44,708	-0.49(-0.94%)
Jan 24, 2022	49.54	51.77	49.10	51.70	96,737	+1.18(+2.33%)
Jan 21, 2022	51.12	51.87	50.53	50.53	55,529	-0.94(-1.83%)
Jan 20, 2022	52.73	53.43	51.47	51.47	155,748	-1.07(-2.04%)
Jan 19, 2022	53.58	53.71	52.54	52.54	50,384	-0.86(-1.60%)
Jan 18, 2022	54.16	54.35	53.36	53.39	60,471	-1.40(-2.55%)
Jan 14, 2022				54.79	0	+0.13(+0.23%)
Jan 13, 2022	55.14	55.56	54.53	54.67	47,166	-0.32(-0.58%)
Jan 12, 2022	55.51	55.55	54.54	54.99	41,356	-0.15(-0.26%)
Jan 11, 2022	54.49	55.14	53.93	55.14	51,716	+0.72(+1.32%)
Jan 10, 2022	54.31	54.46	53.48	54.42	62,879	-0.17(-0.32%)
Jan 07, 2022	55.14	55.49	54.58	54.59	58,355	-0.59(-1.07%)
Jan 06, 2022	54.98	55.52	54.55	55.18	79,872	+0.38(+0.69%)
Jan 05, 2022	56.58	56.70	54.80	54.80	75,221	-1.56(-2.76%)
Jan 04, 2022	56.53	56.58	56.08	56.36	35,279	+0.37(+0.65%)
Jan 03, 2022	56.13	56.56	55.74	55.99	45,372	+0.33(+0.60%)
Dec 31, 2021	55.71	55.93	55.49	55.66	39,233	+0.02(+0.04%)
Dec 30, 2021	56.20	56.24	55.64	55.64	77,717	-0.27(-0.49%)
Dec 29, 2021	55.60	56.04	55.53	55.91	85,457	+0.32(+0.57%)
Dec 28, 2021	55.96	56.18	55.51	55.60	34,754	-0.28(-0.50%)
Dec 27, 2021	54.85	55.87	54.85	55.87	55,791	+1.03(+1.88%)
Dec 23, 2021	54.73	55.02	54.59	54.84	39,563	+0.41(+0.75%)
Dec 22, 2021	54.00	54.54	53.71	54.44	59,328	+0.55(+1.03%)
Dec 21, 2021	52.82	53.88	52.82	53.88	145,056	+1.67(+3.20%)
Dec 20, 2021	52.30	52.39	51.40	52.21	91,011	-1.06(-1.99%)
Dec 17, 2021	52.98	53.65	52.60	53.27	29,971	+0.14(+0.26%)
Dec 16, 2021	54.42	54.53	52.99	53.13	35,509	-0.83(-1.53%)
Dec 15, 2021	53.28	54.09	52.62	53.96	85,327	+0.70(+1.31%)
Dec 14, 2021	53.28	53.94	53.22	53.26	61,621	-0.26(-0.49%)
Dec 13, 2021	54.33	54.33	53.39	53.52	45,367	-0.90(-1.65%)
Dec 10, 2021	54.71	54.71	53.98	54.42	40,214	+0.05(+0.09%)
Dec 09, 2021	55.01	55.01	54.35	54.37	29,897	-0.65(-1.18%)
Dec 08, 2021	55.01	55.25	54.86	55.02	52,662	+0.11(+0.19%)
Dec 07, 2021	54.52	55.32	54.39	54.91	68,399	+1.22(+2.27%)
Dec 06, 2021	53.11	54.01	52.81	53.70	63,937	+1.01(+1.91%)
Dec 03, 2021	53.89	53.89	52.41	52.69	51,104	-0.89(-1.66%)
Dec 02, 2021	52.44	53.72	52.44	53.58	43,477	+1.26(+2.40%)
Dec 01, 2021	54.00	54.49	52.25	52.32	50,062	-0.82(-1.55%)
Nov 30, 2021	53.96	54.23	52.80	53.14	43,806	-1.38(-2.54%)
Nov 29, 2021	55.49	55.49	54.27	54.53	27,858	-0.12(-0.21%)
Nov 26, 2021	54.88	55.14	54.02	54.64	32,765	-1.68(-2.99%)
Nov 24, 2021	56.07	56.41	55.87	56.33	31,239	-0.23(-0.41%)
Nov 23, 2021	56.84	56.96	56.07	56.56	37,521	-0.15(-0.27%)
Nov 22, 2021	57.19	57.55	56.71	56.71	39,149	-0.04(-0.07%)
Nov 19, 2021	56.75	57.10	56.69	56.75	58,538	-0.44(-0.78%)
Nov 18, 2021	57.60	57.23	56.80	57.20	76,612	-0.06(-0.10%)
Nov 17, 2021	57.80	57.80	57.07	57.26	38,468	-0.70(-1.20%)
Nov 16, 2021	57.41	58.03	57.41	57.95	75,995	+0.30(+0.52%)
Nov 15, 2021	57.96	57.96	57.38	57.65	37,967	-0.04(-0.07%)
Nov 12, 2021	57.79	57.79	57.53	57.69	27,067	+0.24(+0.42%)
Nov 11, 2021	57.34	57.58	57.09	57.45	53,362	+0.55(+0.97%)
Nov 10, 2021	57.50			56.90	41,758	-0.79(-1.37%)
Nov 09, 2021	57.65	57.74	57.40	57.69	45,459	-0.06(-0.10%)
Nov 08, 2021	58.10	58.10	57.66	57.75	41,977	+0.09(+0.15%)
Nov 05, 2021	57.28	57.87	57.28	57.66	39,351	+0.83(+1.47%)
Nov 04, 2021	57.06	57.32	56.64	56.83	25,932	-0.13(-0.22%)
Nov 03, 2021	55.87	57.03	55.73	56.95	34,949	+1.17(+2.10%)
Nov 02, 2021	55.73	55.97	55.67	55.78	45,066	+0.01(+0.02%)