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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	33.45	34.07	33.44	34.01	412,856	+0.49(+1.45%)
Jun 29, 2020	32.94	33.57	32.94	33.52	90,442	+0.93(+2.86%)
Jun 26, 2020	33.01	33.05	32.52	32.59	41,058	-0.65(-1.95%)
Jun 25, 2020	32.63	33.24	32.44	33.24	90,393	+0.47(+1.42%)
Jun 24, 2020	33.49	33.56	32.42	32.77	67,712	-1.08(-3.18%)
Jun 23, 2020	34.27	34.27	33.79	33.84	81,126	+0.08(+0.23%)
Jun 22, 2020	33.37	33.77	33.01	33.77	99,498	+0.29(+0.85%)
Jun 19, 2020	34.31	34.31	33.34	33.48	73,296	-0.33(-0.99%)
Jun 18, 2020	33.64	34.07	33.58	33.82	63,529	-0.18(-0.53%)
Jun 17, 2020	34.50	34.56	33.91	34.00	62,087	-0.52(-1.52%)
Jun 16, 2020	34.96	34.99	34.09	34.52	61,670	+0.79(+2.33%)
Jun 15, 2020	32.26	33.91	32.11	33.74	69,665	+0.62(+1.87%)
Jun 12, 2020	33.66	33.72	32.32	33.12	160,420	+0.62(+1.90%)
Jun 11, 2020	33.68	33.73	32.47	32.50	191,831	-2.48(-7.09%)
Jun 10, 2020	35.77	35.87	34.95	34.98	224,346	-0.95(-2.64%)
Jun 09, 2020	36.10	36.19	35.79	35.93	67,718	-0.70(-1.92%)
Jun 08, 2020	36.41	36.63	36.32	36.63	1,710,499	+0.67(+1.88%)
Jun 05, 2020	36.16	36.48	35.87	35.96	74,526	+1.05(+3.02%)
Jun 04, 2020	34.70	35.06	34.57	34.90	141,601	-0.01(-0.03%)
Jun 03, 2020	34.45	35.13	34.45	34.91	100,956	+0.83(+2.42%)
Jun 02, 2020	33.90	34.15	33.73	34.09	102,906	+0.30(+0.90%)
Jun 01, 2020	33.47	34.03	33.38	33.78	66,821	+0.39(+1.17%)
May 29, 2020	33.40	33.49	32.96	33.39	73,684	-0.28(-0.85%)
May 28, 2020	34.67	34.67	33.56	33.68	74,882	-0.66(-1.91%)
May 27, 2020	33.98	34.34	33.23	34.33	60,181	+1.06(+3.20%)
May 26, 2020	33.38	33.61	33.23	33.27	90,496	+0.95(+2.94%)
May 22, 2020	32.40	32.40	31.89	32.32	69,473	+0.13(+0.41%)
May 21, 2020	32.09	32.40	31.85	32.19	60,429	+0.05(+0.15%)
May 20, 2020	31.93	32.34	31.93	32.14	41,102	+0.70(+2.24%)
May 19, 2020	31.73	32.09	31.44	31.44	82,837	-0.42(-1.31%)
May 18, 2020	31.08	31.97	31.08	31.85	229,766	+1.81(+6.04%)
May 15, 2020	29.49	30.12	29.39	30.04	62,420	+0.35(+1.18%)
May 14, 2020	28.95	29.69	28.32	29.69	49,584	+0.26(+0.87%)
May 13, 2020	30.30	30.30	29.02	29.43	79,805	-1.01(-3.31%)
May 12, 2020	31.84	31.84	30.44	30.44	48,899	-1.26(-3.97%)
May 11, 2020	31.57	31.99	31.33	31.70	99,555	-0.17(-0.52%)
May 08, 2020	31.34	31.89	31.34	31.86	53,789	+1.02(+3.30%)
May 07, 2020	30.69	31.12	30.69	30.85	103,414	+0.49(+1.63%)
May 06, 2020	30.78	30.95	30.33	30.35	210,661	-0.29(-0.93%)
May 05, 2020	31.00	31.47	30.54	30.64	43,565	+0.15(+0.50%)
May 04, 2020	30.26	30.52	30.06	30.49	95,599	-0.14(-0.47%)
May 01, 2020	31.08	31.08	30.23	30.63	117,789	-1.11(-3.50%)
Apr 30, 2020	32.26	32.26	31.68	31.74	163,102	-1.05(-3.22%)
Apr 29, 2020	32.24	33.09	32.24	32.79	228,126	+1.48(+4.73%)
Apr 28, 2020	31.58	31.78	30.99	31.31	136,215	+0.37(+1.20%)
Apr 27, 2020	29.99	31.10	29.99	30.94	222,223	+1.22(+4.09%)
Apr 24, 2020	29.61	29.92	29.31	29.73	108,947	+0.30(+1.03%)
Apr 23, 2020	29.16	29.80	29.16	29.42	112,323	+0.37(+1.28%)
Apr 22, 2020	29.18	29.29	28.98	29.05	96,935	+0.41(+1.43%)
Apr 21, 2020	28.62	28.97	28.48	28.64	70,071	-0.81(-2.74%)
Apr 20, 2020	29.54	29.96	29.32	29.45	134,381	-0.74(-2.45%)
Apr 17, 2020	29.97	30.27	29.78	30.19	244,420	+1.11(+3.82%)
Apr 16, 2020	29.13	29.32	28.53	29.08	276,715	-0.02(-0.08%)
Apr 15, 2020	29.39	29.42	28.88	29.10	258,644	-1.26(-4.15%)
Apr 14, 2020	30.52	30.67	29.94	30.36	181,794	+0.69(+2.34%)
Apr 13, 2020	30.46	30.46	29.44	29.67	1,217,749	-0.86(-2.83%)
Apr 09, 2020	30.24	30.82	30.07	30.53	91,894	+1.06(+3.61%)
Apr 08, 2020	28.72	29.62	28.56	29.47	82,810	+1.25(+4.44%)
Apr 07, 2020	28.87	29.50	28.05	28.22	126,495	+0.24(+0.85%)
Apr 06, 2020	27.10	28.08	27.10	27.98	163,792	+1.91(+7.33%)
Apr 03, 2020	26.61	26.71	25.65	26.07	73,684	-0.69(-2.59%)
Apr 02, 2020	26.45	27.25	26.02	26.76	103,805	+0.20(+0.75%)