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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	53.16	53.17	52.17	51.97	25,582	-0.84(-1.59%)
Sep 29, 2021	52.93	53.12	52.73	52.82	48,096	-0.06(-0.11%)
Sep 28, 2021	53.69	53.69	52.82	52.87	86,189	-1.01(-1.87%)
Sep 27, 2021	53.23	54.19	53.23	53.88	47,922	+0.72(+1.35%)
Sep 24, 2021	53.13	53.52	53.13	53.16	47,275	-0.33(-0.62%)
Sep 23, 2021	53.09	53.78	53.09	53.49	21,092	+0.80(+1.51%)
Sep 22, 2021	52.25	53.11	52.25	52.70	52,681	+0.81(+1.55%)
Sep 21, 2021	52.29	52.29	51.47	51.89	24,423	-0.02(-0.04%)
Sep 20, 2021	51.80	52.21	51.26	51.91	69,367	-1.01(-1.91%)
Sep 17, 2021	53.23	53.23	52.61	52.92	23,791	-0.13(-0.25%)
Sep 16, 2021	52.96	53.34	52.84	53.06	36,173	+0.03(+0.05%)
Sep 15, 2021	52.47	53.07	52.42	53.03	47,632	+0.61(+1.17%)
Sep 14, 2021	53.15	53.15	52.35	52.42	53,227	-0.56(-1.05%)
Sep 13, 2021	53.16	53.16	52.55	52.97	64,817	+0.15(+0.29%)
Sep 10, 2021	53.73	53.73	52.82	52.82	50,379	-0.41(-0.78%)
Sep 09, 2021	53.31	53.73	53.12	53.23	52,307	+0.04(+0.07%)
Sep 08, 2021	53.63	53.63	52.95	53.19	94,060	-0.36(-0.67%)
Sep 07, 2021	54.37	54.37	53.53	53.55	24,569	-0.68(-1.26%)
Sep 03, 2021	54.32	54.32	54.05	54.24	42,936	-0.23(-0.43%)
Sep 02, 2021	54.42	54.65	54.35	54.47	57,041	+0.27(+0.50%)
Sep 01, 2021	54.03	54.33	53.70	54.20	37,788	+0.18(+0.34%)
Aug 31, 2021	54.05	54.17	53.73	54.01	52,234	-0.03(-0.05%)
Aug 30, 2021	54.39	54.39	54.04	54.04	213,196	-0.24(-0.44%)
Aug 27, 2021	53.38	54.39	53.34	54.28	42,303	+1.26(+2.38%)
Aug 26, 2021	53.36	53.41	52.94	53.02	48,991	-0.41(-0.78%)
Aug 25, 2021	53.21	53.67	53.17	53.44	32,059	+0.29(+0.54%)
Aug 24, 2021	52.93	53.21	52.75	53.15	48,209	+0.49(+0.93%)
Aug 23, 2021	52.41	52.70	52.20	52.65	29,478	+0.72(+1.39%)
Aug 20, 2021	51.47	52.04	51.39	51.93	47,154	+0.68(+1.34%)
Aug 19, 2021	51.29	51.55	50.94	51.25	34,773	-0.49(-0.95%)
Aug 18, 2021	52.05	52.63	51.74	51.74	47,835	-0.50(-0.96%)
Aug 17, 2021	52.54	52.54	51.69	52.24	48,213	-0.83(-1.56%)
Aug 16, 2021	52.91	53.21	52.57	53.07	47,709	-0.12(-0.22%)
Aug 13, 2021	53.61	53.61	53.11	53.18	51,371	-0.41(-0.76%)
Aug 12, 2021	53.59	53.70	53.29	53.59	57,805	+0.06(+0.11%)
Aug 11, 2021	53.29	53.59	52.81	53.53	27,672	+0.38(+0.71%)
Aug 10, 2021	52.91	53.33	52.80	53.16	26,853	+0.30(+0.57%)
Aug 09, 2021	52.95	53.10	52.71	52.86	18,949	-0.25(-0.47%)
Aug 06, 2021	53.30	53.30	52.93	53.11	21,701	+0.24(+0.46%)
Aug 05, 2021	52.45	52.97	52.45	52.87	25,429	+0.64(+1.22%)
Aug 04, 2021	52.50	52.89	52.22	52.23	44,752	-0.57(-1.08%)
Aug 03, 2021	52.49	52.87	51.96	52.80	27,736	+0.34(+0.64%)
Aug 02, 2021	53.34	53.57	52.44	52.46	60,077	-0.25(-0.47%)
Jul 30, 2021	52.87	53.12	52.51	52.71	38,569	-0.02(-0.04%)
Jul 29, 2021	52.38	53.01	52.36	52.73	50,344	+0.71(+1.37%)
Jul 28, 2021	51.90	52.33	51.38	52.02	40,366	+0.42(+0.82%)
Jul 27, 2021	51.95	51.95	51.06	51.59	88,796	-0.43(-0.83%)
Jul 26, 2021	51.94	52.43	51.83	52.03	51,720	+0.11(+0.20%)
Jul 23, 2021	51.81	52.00	51.42	51.92	49,652	+0.39(+0.76%)
Jul 22, 2021	52.01	52.01	51.29	51.53	35,594	-0.56(-1.08%)
Jul 21, 2021	51.52	52.19	51.52	52.09	54,759	+0.87(+1.69%)
Jul 20, 2021	49.92	51.49	49.90	51.23	60,181	+1.42(+2.85%)
Jul 19, 2021	49.64	50.34	49.43	49.81	68,884	-0.78(-1.54%)
Jul 16, 2021	51.73	51.73	50.54	50.59	35,082	-0.70(-1.37%)
Jul 15, 2021	51.48	51.58	50.83	51.29	28,215	-0.35(-0.67%)
Jul 14, 2021	52.54	52.67	51.60	51.64	116,487	-0.49(-0.95%)
Jul 13, 2021	52.81	52.81	52.13	52.13	46,477	-0.81(-1.53%)
Jul 12, 2021	52.47	52.97	52.45	52.94	32,140	+0.21(+0.40%)
Jul 09, 2021	52.12	52.73	52.12	52.73	29,930	+1.28(+2.49%)
Jul 08, 2021	51.02	51.95	50.59	51.45	39,426	-0.62(-1.19%)
Jul 07, 2021	52.40	52.47	51.59	52.07	54,783	-0.21(-0.41%)
Jul 06, 2021	52.69	52.69	51.79	52.28	36,059	-0.71(-1.33%)
Jul 02, 2021	53.51	53.51	52.91	52.98	30,022	-0.41(-0.77%)