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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	59.17	59.46	58.60	58.71	161,973	-0.26(-0.44%)
Apr 17, 2024	59.72	59.80	58.77	58.97	33,537	-0.36(-0.61%)
Apr 16, 2024	59.29	59.60	58.88	59.33	31,860	-0.26(-0.44%)
Apr 15, 2024	60.79	60.85	59.42	59.59	35,036	-0.85(-1.41%)
Apr 12, 2024	61.23	61.42	60.14	60.44	37,992	-0.97(-1.58%)
Apr 11, 2024	61.58	61.58	60.95	61.41	170,312	+0.24(+0.39%)
Apr 10, 2024	61.62	61.71	60.99	61.17	61,701	-1.39(-2.22%)
Apr 09, 2024	62.79	62.86	62.10	62.56	46,300	+0.03(+0.05%)
Apr 08, 2024	62.50	62.67	62.24	62.53	80,087	+0.23(+0.37%)
Apr 05, 2024	61.68	62.30	61.68	62.30	46,718	+0.49(+0.79%)
Apr 04, 2024	63.02	63.09	61.64	61.81	40,756	-0.56(-0.90%)
Apr 03, 2024	61.89	62.55	61.89	62.37	83,406	+0.36(+0.58%)
Apr 02, 2024	62.35	62.35	61.80	62.01	83,524	-1.13(-1.79%)
Apr 01, 2024	63.74	63.77	63.05	63.14	28,930	-0.44(-0.69%)
Mar 28, 2024	63.59	63.91	63.49	63.58	60,827	+0.26(+0.41%)
Mar 27, 2024	62.83	63.44	62.73	63.32	447,127	+1.02(+1.64%)
Mar 26, 2024	62.83	62.87	62.30	62.30	108,708	-0.18(-0.29%)
Mar 25, 2024	62.62	62.77	62.44	62.48	75,429	+0.02(+0.03%)
Mar 22, 2024	63.06	63.15	62.38	62.46	37,761	-0.55(-0.87%)
Mar 21, 2024	62.77	63.31	62.77	63.01	87,301	+0.63(+1.01%)
Mar 20, 2024	61.28	62.41	61.08	62.38	60,362	+1.09(+1.77%)
Mar 19, 2024	60.67	61.34	60.67	61.29	268,373	+0.50(+0.82%)
Mar 18, 2024	61.11	61.14	60.77	60.80	35,406	-0.06(-0.10%)
Mar 15, 2024	60.69	61.14	60.69	60.86	33,614	-0.12(-0.20%)
Mar 14, 2024	61.85	61.89	60.62	60.97	54,023	-0.93(-1.50%)
Mar 13, 2024	61.65	62.08	61.65	61.90	40,381	+0.33(+0.53%)
Mar 12, 2024	61.52	61.77	61.16	61.57	67,283	+0.11(+0.18%)
Mar 11, 2024	61.76	61.76	61.20	61.46	53,698	-0.33(-0.53%)
Mar 08, 2024	62.40	62.84	61.68	61.79	59,976	-0.27(-0.43%)
Mar 07, 2024	61.99	62.18	61.87	62.06	54,285	+0.46(+0.74%)
Mar 06, 2024	61.78	61.78	61.30	61.60	36,493	+0.43(+0.70%)
Mar 05, 2024	61.23	61.50	60.93	61.17	37,404	-0.44(-0.71%)
Mar 04, 2024	61.87	62.04	61.52	61.61	32,146	+0.20(+0.32%)
Mar 01, 2024	61.20	61.55	60.75	61.41	70,432	+0.41(+0.67%)
Feb 29, 2024	61.15	61.39	60.63	61.00	39,372	+0.44(+0.72%)
Feb 28, 2024	60.42	60.72	60.25	60.57	44,619	-0.07(-0.12%)
Feb 27, 2024	60.49	60.69	60.49	60.64	32,286	+0.50(+0.83%)
Feb 26, 2024	59.95	60.33	59.88	60.14	28,778	+0.12(+0.20%)
Feb 23, 2024	59.99	60.21	59.70	60.02	53,209	+0.11(+0.18%)
Feb 22, 2024	59.54	59.92	59.31	59.91	40,067	+0.79(+1.33%)
Feb 21, 2024	58.96	59.13	58.69	59.12	40,697	-0.16(-0.27%)
Feb 20, 2024	59.35	59.44	59.13	59.28	33,215	-0.72(-1.20%)
Feb 16, 2024	60.04	60.52	59.92	60.00	43,725	-0.42(-0.69%)
Feb 15, 2024	59.77	60.52	59.59	60.42	38,789	+1.22(+2.06%)
Feb 14, 2024	58.76	59.23	58.49	59.20	51,753	+1.08(+1.85%)
Feb 13, 2024	58.51	58.72	57.71	58.12	59,148	-1.80(-3.00%)
Feb 12, 2024	59.43	60.12	59.43	59.92	41,267	+0.61(+1.03%)
Feb 09, 2024	58.85	59.33	58.53	59.31	176,898	+0.74(+1.26%)
Feb 08, 2024	57.95	58.66	57.80	58.57	64,234	+0.63(+1.08%)
Feb 07, 2024	58.04	58.14	57.45	57.94	107,798	+0.13(+0.22%)
Feb 06, 2024	57.79	57.88	57.43	57.81	55,611	+0.08(+0.14%)
Feb 05, 2024	57.73	57.76	56.99	57.73	184,664	-0.51(-0.87%)
Feb 02, 2024	57.73	58.41	57.51	58.24	32,778	+0.00(+0.00%)