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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	36.70	36.97	36.52	36.93	39,902	+0.34(+0.94%)
Jan 30, 2019	36.58	36.70	36.24	36.59	34,636	+0.31(+0.85%)
Jan 29, 2019	36.33	36.41	36.16	36.28	23,086	-0.07(-0.21%)
Jan 28, 2019	36.33	36.42	36.11	36.35	50,859	-0.24(-0.66%)
Jan 25, 2019	36.36	36.65	36.32	36.60	22,308	+0.46(+1.26%)
Jan 24, 2019	35.96	36.20	35.94	36.14	26,892	+0.36(+1.02%)
Jan 23, 2019	35.92	35.95	35.59	35.78	31,700	+0.12(+0.34%)
Jan 22, 2019	35.93	36.08	35.55	35.65	31,938	-0.58(-1.60%)
Jan 18, 2019	36.05	36.35	35.98	36.23	19,091	+0.29(+0.80%)
Jan 17, 2019	35.61	36.03	35.59	35.94	62,914	+0.28(+0.78%)
Jan 16, 2019	35.45	35.73	35.45	35.66	23,385	+0.29(+0.83%)
Jan 15, 2019	35.25	35.39	35.09	35.37	35,474	+0.23(+0.65%)
Jan 14, 2019	35.25	35.30	35.04	35.14	22,747	-0.24(-0.69%)
Jan 11, 2019	35.26	35.49	35.16	35.38	420,860	+0.00(+0.00%)
Jan 10, 2019	35.12	35.38	34.97	35.38	34,745	+0.19(+0.53%)
Jan 09, 2019	35.09	35.30	34.93	35.20	73,355	+0.38(+1.10%)
Jan 08, 2019	34.70	34.82	34.31	34.81	29,029	+0.57(+1.66%)
Jan 07, 2019	33.79	34.51	33.79	34.25	32,049	+0.35(+1.05%)
Jan 04, 2019	33.28	33.94	33.19	33.89	29,923	+1.07(+3.27%)
Jan 03, 2019	33.33	33.33	32.59	32.82	56,868	-0.59(-1.76%)
Jan 02, 2019	32.88	33.48	32.88	33.41	28,756	+0.01(+0.03%)
Dec 31, 2018	33.26	33.40	32.91	33.40	169,245	+0.27(+0.82%)
Dec 28, 2018	33.07	33.54	32.86	33.13	144,898	+0.21(+0.65%)
Dec 27, 2018	32.60	32.91	31.85	32.91	183,148	+0.19(+0.57%)
Dec 26, 2018	31.35	32.86	31.33	32.73	278,911	+1.45(+4.65%)
Dec 24, 2018	31.61	31.92	31.27	31.27	100,067	-0.62(-1.96%)
Dec 21, 2018	32.65	32.96	31.88	31.90	286,794	-0.81(-2.48%)
Dec 20, 2018	33.02	33.28	32.35	32.71	148,156	-0.46(-1.40%)
Dec 19, 2018	33.87	34.17	33.04	33.17	68,680	-0.71(-2.10%)
Dec 18, 2018	33.96	34.31	33.83	33.88	60,264	+0.09(+0.28%)
Dec 17, 2018	34.38	34.76	33.74	33.79	223,420	-0.83(-2.41%)
Dec 14, 2018	35.05	35.17	34.45	34.62	25,842	-0.53(-1.51%)
Dec 13, 2018	35.75	35.75	35.09	35.15	21,889	-0.49(-1.38%)
Dec 12, 2018	35.65	36.09	35.63	35.64	640,303	+0.30(+0.84%)
Dec 11, 2018	35.77	35.86	35.10	35.35	48,685	+0.01(+0.03%)
Dec 10, 2018	35.54	35.59	34.93	35.34	64,586	-0.03(-0.08%)
Dec 07, 2018	36.21	36.21	35.29	35.37	87,218	-0.77(-2.13%)
Dec 06, 2018	35.85	36.18	35.36	36.14	41,438	-0.19(-0.51%)
Dec 04, 2018	38.02	38.02	36.22	36.32	158,284	-1.54(-4.07%)
Dec 03, 2018	37.79	37.86	37.43	37.86	21,485	+0.38(+1.02%)
Nov 30, 2018	37.11	37.55	37.11	37.48	47,700	+0.21(+0.57%)
Nov 29, 2018	37.21	37.48	37.02	37.27	65,445	-0.06(-0.15%)
Nov 28, 2018	36.59	37.37	36.35	37.32	13,244	+0.83(+2.26%)
Nov 27, 2018	36.70	36.70	36.39	36.50	21,839	-0.29(-0.78%)
Nov 26, 2018	36.79	36.79	36.55	36.79	13,685	+0.49(+1.36%)
Nov 23, 2018	36.08	36.54	36.08	36.29	34,241	+0.04(+0.10%)
Nov 21, 2018		36.26	36.26	36.26	0	+0.32(+0.88%)
Nov 20, 2018	36.17	36.44	35.90	35.94	43,016	-0.62(-1.70%)
Nov 19, 2018	37.20	37.20	36.46	36.56	46,902	-0.84(-2.23%)
Nov 16, 2018	37.05	37.40	36.91	37.40	18,843	+0.24(+0.65%)
Nov 15, 2018	36.61	37.31	36.55	37.16	27,653	+0.33(+0.91%)
Nov 14, 2018	37.22	37.45	36.60	36.82	8,327	-0.23(-0.63%)
Nov 13, 2018	37.06	37.47	36.97	37.06	11,586	+0.06(+0.15%)
Nov 12, 2018	37.60	37.60	37.00	37.00	139,610	-0.74(-1.96%)
Nov 09, 2018	38.16	38.16	37.43	37.74	275,222	-0.65(-1.68%)
Nov 08, 2018	38.48	38.52	38.18	38.38	315,647	-0.06(-0.14%)
Nov 07, 2018	37.95	38.44	37.77	38.44	239,871	+0.66(+1.75%)
Nov 06, 2018	37.52	37.86	37.52	37.78	24,387	+0.25(+0.67%)
Nov 05, 2018	37.45	37.70	37.31	37.53	20,314	+0.02(+0.05%)
Nov 02, 2018	37.45	37.87	37.32	37.51	30,364	-0.01(-0.02%)