USA Multifactor Small-Cap Ishares Edge MSCI ETF (NY: SMLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2021	56.33	56.63	56.08	56.38	95,884	+0.04(+0.07%)
Oct 21, 2021	55.96	56.42	55.92	56.34	36,760	+0.32(+0.57%)
Oct 20, 2021	55.59	56.16	55.59	56.02	28,151	+0.42(+0.76%)
Oct 19, 2021	55.57	55.78	55.44	55.60	78,109	+0.15(+0.27%)
Oct 18, 2021	54.90	55.50	54.90	55.45	28,041	+0.28(+0.51%)
Oct 15, 2021	55.67	55.92	55.17	55.17	35,265	-0.17(-0.31%)
Oct 14, 2021	55.16	55.34	55.12	55.34	91,239	+0.83(+1.52%)
Oct 13, 2021	54.41	54.56	54.05	54.51	28,920	+0.21(+0.39%)
Oct 12, 2021	54.36	54.64	54.19	54.30	44,378	+0.06(+0.11%)
Oct 11, 2021	54.59	55.05	54.20	54.24	26,829	-0.43(-0.79%)
Oct 08, 2021	55.28	55.28	54.65	54.67	37,329	-0.42(-0.76%)
Oct 07, 2021	54.55	55.45	54.55	55.09	39,659	+0.93(+1.72%)
Oct 06, 2021	54.12	54.18	53.43	54.16	25,104	-0.19(-0.35%)
Oct 05, 2021	54.18	54.85	54.18	54.35	26,482	+0.34(+0.63%)
Oct 04, 2021	54.43	54.58	53.87	54.01	32,837	-0.40(-0.74%)
Oct 01, 2021	53.85	54.78	53.41	54.41	32,736	+0.66(+1.23%)
Sep 30, 2021	54.98	54.98	53.95	53.75	24,737	-0.87(-1.59%)
Sep 29, 2021	54.74	54.93	54.53	54.62	46,508	-0.06(-0.11%)
Sep 28, 2021	55.53	55.53	54.62	54.68	83,342	-1.04(-1.87%)
Sep 27, 2021	55.05	56.04	55.05	55.72	46,339	+0.74(+1.35%)
Sep 24, 2021	54.95	55.35	54.95	54.98	45,714	-0.48(-0.87%)
Sep 23, 2021	55.04	55.76	55.04	55.46	20,345	+0.82(+1.51%)
Sep 22, 2021	54.17	55.06	54.17	54.64	50,814	+0.84(+1.55%)
Sep 21, 2021	54.21	54.21	53.36	53.80	23,558	-0.02(-0.04%)
Sep 20, 2021	53.70	54.12	53.14	53.82	66,908	-1.05(-1.91%)
Sep 17, 2021	55.19	55.19	54.54	54.87	22,948	-0.14(-0.25%)
Sep 16, 2021	54.91	55.30	54.78	55.01	34,891	+0.03(+0.05%)
Sep 15, 2021	54.40	55.02	54.35	54.98	45,944	+0.64(+1.17%)
Sep 14, 2021	55.10	55.10	54.27	54.34	51,340	-0.58(-1.05%)
Sep 13, 2021	55.11	55.11	54.48	54.92	62,519	+0.16(+0.29%)
Sep 10, 2021	55.70	55.70	54.76	54.76	48,593	-0.43(-0.78%)
Sep 09, 2021	55.27	55.70	55.07	55.19	50,453	+0.04(+0.07%)
Sep 08, 2021	55.60	55.60	54.89	55.15	90,725	-0.37(-0.67%)
Sep 07, 2021	56.37	56.37	55.50	55.52	23,698	-0.71(-1.26%)
Sep 03, 2021	56.31	56.31	56.04	56.23	41,414	-0.24(-0.43%)
Sep 02, 2021	56.42	56.66	56.34	56.47	55,019	+0.28(+0.50%)
Sep 01, 2021	56.02	56.33	55.67	56.19	36,449	+0.19(+0.34%)
Aug 31, 2021	56.04	56.16	55.71	56.00	50,382	-0.03(-0.05%)
Aug 30, 2021	56.39	56.39	56.03	56.03	205,637	-0.25(-0.44%)
Aug 27, 2021	55.34	56.39	55.30	56.28	40,804	+1.31(+2.38%)
Aug 26, 2021	55.32	55.37	54.88	54.97	47,254	-0.43(-0.78%)
Aug 25, 2021	55.17	55.64	55.12	55.40	30,923	+0.30(+0.54%)
Aug 24, 2021	54.88	55.17	54.69	55.10	46,500	+0.51(+0.93%)
Aug 23, 2021	54.34	54.63	54.12	54.59	28,433	+0.75(+1.39%)
Aug 20, 2021	53.36	53.95	53.28	53.84	45,483	+0.71(+1.34%)
Aug 19, 2021	53.18	53.44	52.81	53.13	33,541	-0.51(-0.95%)
Aug 18, 2021	53.96	54.56	53.64	53.64	46,139	-0.52(-0.96%)
Aug 17, 2021	54.47	54.47	53.59	54.16	46,504	-0.86(-1.56%)
Aug 16, 2021	54.85	55.17	54.51	55.02	46,018	-0.12(-0.22%)
Aug 13, 2021	55.58	55.58	55.06	55.14	49,550	-0.42(-0.76%)
Aug 12, 2021	55.56	55.67	55.24	55.56	55,756	+0.06(+0.11%)
Aug 11, 2021	55.25	55.56	54.75	55.50	26,691	+0.39(+0.71%)
Aug 10, 2021	54.85	55.29	54.74	55.11	25,901	+0.31(+0.57%)
Aug 09, 2021	54.90	55.05	54.65	54.80	18,278	-0.26(-0.47%)
Aug 06, 2021	55.26	55.26	54.88	55.06	20,932	+0.25(+0.46%)
Aug 05, 2021	54.38	54.92	54.38	54.81	24,528	+0.66(+1.22%)
Aug 04, 2021	54.43	54.83	54.13	54.15	43,166	-0.59(-1.08%)
Aug 03, 2021	54.42	54.81	53.87	54.74	26,753	+0.35(+0.64%)