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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	50.51	50.94	50.34	50.50	51,408	+0.34(+0.67%)
Mar 30, 2021	49.36	50.27	49.36	50.16	45,454	+0.71(+1.44%)
Mar 29, 2021	50.33	50.70	49.42	49.45	63,043	-1.03(-2.04%)
Mar 26, 2021	49.64	50.48	49.61	50.48	58,471	+1.16(+2.36%)
Mar 25, 2021	48.09	49.46	47.62	49.32	79,607	+1.03(+2.14%)
Mar 24, 2021	49.43	49.74	48.25	48.28	839,367	-0.75(-1.53%)
Mar 23, 2021	50.30	50.32	48.81	49.03	67,173	-1.48(-2.93%)
Mar 22, 2021	50.90	50.90	50.28	50.51	44,315	-0.29(-0.57%)
Mar 19, 2021	50.35	51.03	50.15	50.80	53,150	+0.38(+0.74%)
Mar 18, 2021	51.38	51.84	50.43	50.43	46,377	-1.12(-2.18%)
Mar 17, 2021	50.78	51.59	50.51	51.55	25,549	+0.45(+0.88%)
Mar 16, 2021	51.68	51.73	50.92	51.10	45,930	-0.55(-1.06%)
Mar 15, 2021	51.38	51.67	51.09	51.65	48,060	+0.36(+0.69%)
Mar 12, 2021	50.88	51.31	50.86	51.29	76,969	+0.29(+0.57%)
Mar 11, 2021	50.53	51.00	50.53	51.00	31,437	+0.87(+1.75%)
Mar 10, 2021	50.11	50.41	49.71	50.13	102,350	+0.76(+1.54%)
Mar 09, 2021	49.31	49.78	49.27	49.37	52,790	+0.59(+1.20%)
Mar 08, 2021	48.43	49.30	48.39	48.78	46,064	+0.53(+1.10%)
Mar 05, 2021	47.75	48.32	46.29	48.25	94,963	+1.09(+2.30%)
Mar 04, 2021	48.30	48.54	46.51	47.17	40,203	-1.25(-2.58%)
Mar 03, 2021	48.91	49.32	48.42	48.42	53,951	-0.49(-1.00%)
Mar 02, 2021	49.58	49.91	48.91	48.91	62,430	-0.73(-1.47%)
Mar 01, 2021	49.07	49.85	49.07	49.64	41,552	+1.42(+2.95%)
Feb 26, 2021	48.34	48.73	47.48	48.22	55,334	-0.05(-0.10%)
Feb 25, 2021	49.85	49.87	48.15	48.26	42,475	-1.63(-3.28%)
Feb 24, 2021	49.22	49.91	49.00	49.90	86,170	+1.02(+2.08%)
Feb 23, 2021	48.56	49.01	47.91	48.88	58,702	-0.22(-0.45%)
Feb 22, 2021	49.21	49.54	48.98	49.10	53,588	-0.37(-0.74%)
Feb 19, 2021	49.06	49.71	49.06	49.47	35,364	+0.67(+1.38%)
Feb 18, 2021	49.19	49.31	48.68	48.79	45,324	-0.77(-1.55%)
Feb 17, 2021	49.65	49.75	49.04	49.56	28,553	-0.43(-0.87%)
Feb 16, 2021	50.63	50.78	49.94	49.99	41,020	-0.29(-0.57%)
Feb 12, 2021	50.07	50.38	50.05	50.28	33,491	+0.12(+0.25%)
Feb 11, 2021	50.06	50.36	49.68	50.16	40,139	+0.22(+0.44%)
Feb 10, 2021	50.36	50.60	49.54	49.94	69,864	-0.28(-0.56%)
Feb 09, 2021	49.97	50.31	49.79	50.22	43,024	+0.27(+0.54%)
Feb 08, 2021	49.03	49.95	49.03	49.95	67,849	+1.31(+2.69%)
Feb 05, 2021	48.56	48.71	48.14	48.64	50,341	+0.44(+0.92%)
Feb 04, 2021	47.59	48.20	47.36	48.20	47,922	+0.87(+1.83%)
Feb 03, 2021	47.29	47.53	46.86	47.33	77,816	+0.12(+0.26%)
Feb 02, 2021	47.18	47.37	46.91	47.21	44,879	+0.54(+1.15%)
Feb 01, 2021	46.02	46.77	45.64	46.67	52,834	+1.22(+2.69%)
Jan 29, 2021	46.39	46.52	45.32	45.45	182,853	-0.88(-1.91%)
Jan 28, 2021	46.79	46.79	46.15	46.33	67,210	-0.09(-0.19%)
Jan 27, 2021	46.97	46.99	46.23	46.42	71,174	-1.15(-2.43%)
Jan 26, 2021	48.15	48.15	47.42	47.57	68,749	-0.32(-0.66%)
Jan 25, 2021	48.06	48.67	47.47	47.89	49,930	-0.06(-0.12%)
Jan 22, 2021	47.21	47.95	47.12	47.95	40,876	+0.28(+0.60%)
Jan 21, 2021	48.01	48.08	47.53	47.66	47,559	-0.28(-0.59%)
Jan 20, 2021	47.62	48.07	47.61	47.95	77,435	+0.56(+1.18%)
Jan 19, 2021	47.40	47.50	47.09	47.39	98,259	+0.40(+0.86%)
Jan 15, 2021	47.00	47.14	46.45	46.98	1,270,303	-0.49(-1.03%)
Jan 14, 2021	47.18	47.66	47.13	47.48	427,826	+0.85(+1.81%)
Jan 13, 2021	46.97	47.01	46.59	46.63	43,535	-0.38(-0.82%)
Jan 12, 2021	46.44	47.01	46.44	47.01	91,064	+0.68(+1.47%)
Jan 11, 2021	45.79	46.45	45.79	46.33	77,390	+0.07(+0.16%)
Jan 08, 2021	46.84	46.84	45.77	46.26	27,251	-0.26(-0.57%)
Jan 07, 2021	46.34	46.68	46.12	46.52	43,100	+0.53(+1.15%)
Jan 06, 2021	44.53	46.24	44.53	45.99	47,044	+1.76(+3.98%)
Jan 05, 2021	43.49	44.48	43.49	44.24	75,931	+0.71(+1.63%)