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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	36.69	36.96	36.51	36.92	39,911	+0.34(+0.94%)
Jan 30, 2019	36.57	36.69	36.23	36.58	34,644	+0.31(+0.85%)
Jan 29, 2019	36.32	36.40	36.15	36.27	23,091	-0.07(-0.21%)
Jan 28, 2019	36.33	36.41	36.10	36.34	50,871	-0.24(-0.66%)
Jan 25, 2019	36.35	36.64	36.31	36.59	22,313	+0.46(+1.26%)
Jan 24, 2019	35.95	36.20	35.93	36.13	26,898	+0.36(+1.02%)
Jan 23, 2019	35.92	35.94	35.58	35.77	31,708	+0.12(+0.34%)
Jan 22, 2019	35.93	36.07	35.54	35.65	31,946	-0.58(-1.60%)
Jan 18, 2019	36.05	36.34	35.97	36.22	19,095	+0.29(+0.80%)
Jan 17, 2019	35.60	36.02	35.58	35.93	62,929	+0.28(+0.78%)
Jan 16, 2019	35.44	35.72	35.44	35.66	23,390	+0.29(+0.83%)
Jan 15, 2019	35.24	35.38	35.08	35.36	35,483	+0.23(+0.65%)
Jan 14, 2019	35.24	35.29	35.03	35.13	22,752	-0.24(-0.68%)
Jan 11, 2019	35.25	35.48	35.15	35.38	420,958	+0.00(+0.00%)
Jan 10, 2019	35.11	35.38	34.96	35.38	34,753	+0.19(+0.53%)
Jan 09, 2019	35.09	35.29	34.93	35.19	73,372	+0.38(+1.10%)
Jan 08, 2019	34.69	34.82	34.30	34.81	29,035	+0.57(+1.66%)
Jan 07, 2019	33.78	34.50	33.78	34.24	32,056	+0.35(+1.05%)
Jan 04, 2019	33.27	33.93	33.18	33.88	29,930	+1.07(+3.27%)
Jan 03, 2019	33.32	33.32	32.58	32.81	56,881	-0.59(-1.76%)
Jan 02, 2019	32.88	33.47	32.88	33.40	28,763	+0.01(+0.03%)
Dec 31, 2018	33.25	33.39	32.91	33.39	169,284	+0.27(+0.82%)
Dec 28, 2018	33.06	33.53	32.85	33.12	144,932	+0.21(+0.65%)
Dec 27, 2018	32.59	32.91	31.84	32.91	183,190	+0.19(+0.57%)
Dec 26, 2018	31.34	32.85	31.32	32.72	278,976	+1.45(+4.65%)
Dec 24, 2018	31.60	31.91	31.26	31.26	100,090	-0.62(-1.96%)
Dec 21, 2018	32.64	32.95	31.87	31.89	286,861	-0.81(-2.48%)
Dec 20, 2018	33.02	33.27	32.35	32.70	148,190	-0.46(-1.40%)
Dec 19, 2018	33.87	34.16	33.04	33.16	68,696	-0.71(-2.10%)
Dec 18, 2018	33.95	34.30	33.82	33.87	60,278	+0.09(+0.28%)
Dec 17, 2018	34.37	34.75	33.73	33.78	223,472	-0.83(-2.41%)
Dec 14, 2018	35.04	35.17	34.45	34.61	25,848	-0.53(-1.51%)
Dec 13, 2018	35.74	35.74	35.09	35.14	21,894	-0.49(-1.38%)
Dec 12, 2018	35.64	36.08	35.63	35.64	640,452	+0.30(+0.84%)
Dec 11, 2018	35.77	35.85	35.09	35.34	48,696	+0.01(+0.03%)
Dec 10, 2018	35.53	35.58	34.92	35.33	64,601	-0.03(-0.08%)
Dec 07, 2018	36.20	36.20	35.28	35.36	87,238	-0.77(-2.13%)
Dec 06, 2018	35.84	36.17	35.36	36.13	41,447	-0.19(-0.51%)
Dec 04, 2018	38.01	38.01	36.21	36.31	158,321	-1.54(-4.07%)
Dec 03, 2018	37.79	37.85	37.42	37.85	21,490	+0.38(+1.02%)
Nov 30, 2018	37.10	37.54	37.10	37.47	47,711	+0.21(+0.57%)
Nov 29, 2018	37.20	37.47	37.01	37.26	65,461	-0.06(-0.15%)
Nov 28, 2018	36.58	37.36	36.34	37.32	13,247	+0.83(+2.26%)
Nov 27, 2018	36.69	36.69	36.38	36.49	21,844	-0.29(-0.78%)
Nov 26, 2018	36.78	36.78	36.54	36.78	13,688	+0.49(+1.36%)
Nov 23, 2018	36.07	36.53	36.07	36.29	34,249	+0.04(+0.10%)
Nov 21, 2018		36.25	36.25	36.25	0	+0.32(+0.88%)
Nov 20, 2018	36.16	36.43	35.89	35.93	43,026	-0.62(-1.70%)
Nov 19, 2018	37.20	37.20	36.45	36.55	46,913	-0.84(-2.23%)
Nov 16, 2018	37.04	37.39	36.90	37.39	18,847	+0.24(+0.65%)
Nov 15, 2018	36.60	37.30	36.55	37.15	27,659	+0.33(+0.91%)
Nov 14, 2018	37.21	37.44	36.59	36.81	8,329	-0.23(-0.63%)
Nov 13, 2018	37.05	37.46	36.96	37.05	11,588	+0.06(+0.15%)
Nov 12, 2018	37.59	37.59	36.99	36.99	139,643	-0.74(-1.96%)
Nov 09, 2018	38.15	38.15	37.42	37.73	275,286	-0.65(-1.68%)
Nov 08, 2018	38.47	38.51	38.17	38.37	315,720	-0.06(-0.15%)
Nov 07, 2018	37.94	38.43	37.76	38.43	239,927	+0.66(+1.75%)
Nov 06, 2018	37.51	37.85	37.51	37.77	24,393	+0.25(+0.67%)
Nov 05, 2018	37.44	37.69	37.30	37.52	20,319	+0.02(+0.05%)
Nov 02, 2018	37.45	37.86	37.32	37.50	30,371	-0.01(-0.02%)