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	33.43	34.00	412,952	+0.49(+1.45%)
Jun 29, 2020	32.93	33.57	32.93	33.51	90,463	+0.93(+2.86%)
Jun 26, 2020	33.00	33.05	32.51	32.58	41,067	-0.65(-1.95%)
Jun 25, 2020	32.62	33.23	32.44	33.23	90,414	+0.47(+1.42%)
Jun 24, 2020	33.48	33.56	32.41	32.76	67,728	-1.08(-3.18%)
Jun 23, 2020	34.27	34.27	33.78	33.84	81,145	+0.08(+0.23%)
Jun 22, 2020	33.36	33.76	33.00	33.76	99,521	+0.29(+0.85%)
Jun 19, 2020	34.30	34.30	33.33	33.48	73,313	-0.33(-0.99%)
Jun 18, 2020	33.64	34.07	33.57	33.81	63,543	-0.18(-0.53%)
Jun 17, 2020	34.49	34.55	33.90	33.99	62,101	-0.52(-1.52%)
Jun 16, 2020	34.95	34.98	34.08	34.51	61,684	+0.79(+2.33%)
Jun 15, 2020	32.26	33.90	32.10	33.73	69,682	+0.62(+1.87%)
Jun 12, 2020	33.65	33.71	32.31	33.11	160,457	+0.62(+1.90%)
Jun 11, 2020	33.67	33.73	32.46	32.49	191,875	-2.48(-7.09%)
Jun 10, 2020	35.76	35.86	34.94	34.97	224,398	-0.95(-2.64%)
Jun 09, 2020	36.09	36.18	35.78	35.92	67,734	-0.70(-1.92%)
Jun 08, 2020	36.41	36.62	36.31	36.62	1,710,896	+0.67(+1.88%)
Jun 05, 2020	36.15	36.47	35.86	35.95	74,543	+1.05(+3.02%)
Jun 04, 2020	34.70	35.05	34.56	34.90	141,634	-0.01(-0.03%)
Jun 03, 2020	34.44	35.12	34.44	34.90	100,980	+0.83(+2.42%)
Jun 02, 2020	33.89	34.14	33.72	34.08	102,929	+0.30(+0.90%)
Jun 01, 2020	33.46	34.02	33.37	33.77	66,837	+0.39(+1.17%)
May 29, 2020	33.39	33.48	32.95	33.38	73,701	-0.29(-0.85%)
May 28, 2020	34.66	34.66	33.56	33.67	74,900	-0.66(-1.91%)
May 27, 2020	33.97	34.33	33.22	34.33	60,195	+1.06(+3.20%)
May 26, 2020	33.38	33.60	33.22	33.26	90,517	+0.95(+2.94%)
May 22, 2020	32.39	32.39	31.88	32.31	69,489	+0.13(+0.41%)
May 21, 2020	32.08	32.39	31.85	32.18	60,443	+0.05(+0.15%)
May 20, 2020	31.92	32.33	31.92	32.13	41,111	+0.70(+2.24%)
May 19, 2020	31.72	32.08	31.43	31.43	82,856	-0.42(-1.31%)
May 18, 2020	31.08	31.96	31.08	31.85	229,820	+1.81(+6.04%)
May 15, 2020	29.48	30.11	29.39	30.03	62,435	+0.35(+1.18%)
May 14, 2020	28.94	29.68	28.31	29.68	49,595	+0.26(+0.87%)
May 13, 2020	30.29	30.29	29.02	29.42	79,823	-1.01(-3.31%)
May 12, 2020	31.84	31.84	30.43	30.43	48,911	-1.26(-3.97%)
May 11, 2020	31.56	31.98	31.32	31.69	99,578	-0.17(-0.52%)
May 08, 2020	31.33	31.88	31.33	31.86	53,801	+1.02(+3.30%)
May 07, 2020	30.68	31.11	30.68	30.84	103,438	+0.49(+1.63%)
May 06, 2020	30.77	30.94	30.32	30.35	210,710	-0.29(-0.93%)
May 05, 2020	30.99	31.47	30.53	30.63	43,575	+0.15(+0.50%)
May 04, 2020	30.25	30.51	30.05	30.48	95,621	-0.14(-0.47%)
May 01, 2020	31.08	31.08	30.22	30.62	117,816	-1.11(-3.50%)
Apr 30, 2020	32.25	32.25	31.68	31.73	163,140	-1.05(-3.22%)
Apr 29, 2020	32.23	33.08	32.23	32.79	228,179	+1.48(+4.73%)
Apr 28, 2020	31.57	31.77	30.98	31.30	136,247	+0.37(+1.20%)
Apr 27, 2020	29.98	31.10	29.98	30.93	222,275	+1.22(+4.09%)
Apr 24, 2020	29.60	29.91	29.30	29.72	108,972	+0.30(+1.03%)
Apr 23, 2020	29.15	29.80	29.15	29.41	112,350	+0.37(+1.28%)
Apr 22, 2020	29.18	29.28	28.98	29.04	96,958	+0.41(+1.43%)
Apr 21, 2020	28.62	28.96	28.47	28.64	70,087	-0.81(-2.74%)
Apr 20, 2020	29.53	29.96	29.31	29.44	134,413	-0.74(-2.45%)
Apr 17, 2020	29.97	30.26	29.78	30.18	244,477	+1.11(+3.82%)
Apr 16, 2020	29.12	29.32	28.53	29.07	276,779	-0.02(-0.08%)
Apr 15, 2020	29.39	29.41	28.87	29.10	258,704	-1.26(-4.15%)
Apr 14, 2020	30.52	30.66	29.93	30.36	181,836	+0.69(+2.34%)
Apr 13, 2020	30.45	30.45	29.43	29.66	1,218,032	-0.86(-2.83%)
Apr 09, 2020	30.23	30.81	30.07	30.53	91,915	+1.06(+3.61%)
Apr 08, 2020	28.71	29.61	28.55	29.46	82,829	+1.25(+4.44%)
Apr 07, 2020	28.86	29.49	28.05	28.21	126,524	+0.24(+0.85%)
Apr 06, 2020	27.10	28.08	27.10	27.97	163,830	+1.91(+7.33%)
Apr 03, 2020	26.60	26.71	25.64	26.06	73,701	-0.69(-2.59%)
Apr 02, 2020	26.44	27.24	26.01	26.76	103,829	+0.20(+0.75%)