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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2021	44.19	44.24	42.98	43.52	87,637	-0.47(-1.06%)
Dec 31, 2020		43.99	43.99	43.99	64,365	+0.07(+0.16%)
Dec 30, 2020	43.67	44.15	43.67	43.92	64,365	+0.32(+0.73%)
Dec 29, 2020	44.50	44.50	43.32	43.60	41,365	-0.69(-1.56%)
Dec 28, 2020	44.68	44.68	44.29	44.29	45,919	-0.09(-0.19%)
Dec 24, 2020	44.45	44.45	44.16	44.38	22,882	+0.06(+0.13%)
Dec 23, 2020	44.22	44.46	44.22	44.32	44,894	+0.23(+0.52%)
Dec 22, 2020	43.86	44.11	43.79	44.09	38,610	+0.34(+0.78%)
Dec 21, 2020	43.23	43.75	43.06	43.75	69,060	-0.12(-0.27%)
Dec 18, 2020	44.11	44.27	43.79	43.87	46,597	-0.13(-0.31%)
Dec 17, 2020	43.67	44.00	43.58	44.00	67,382	+0.55(+1.26%)
Dec 16, 2020	43.80	43.80	43.27	43.46	88,149	-0.12(-0.29%)
Dec 15, 2020	42.91	43.58	42.84	43.58	55,061	+1.00(+2.35%)
Dec 14, 2020	43.19	43.26	42.58	42.58	112,747	-0.13(-0.31%)
Dec 11, 2020	42.61	42.96	42.39	42.72	44,902	-0.22(-0.51%)
Dec 10, 2020	42.55	42.97	42.23	42.94	289,928	+0.23(+0.54%)
Dec 09, 2020	43.01	43.24	42.46	42.71	69,625	-0.15(-0.36%)
Dec 08, 2020	42.39	42.86	42.39	42.86	61,984	+0.32(+0.74%)
Dec 07, 2020	42.52	42.63	42.37	42.54	64,780	-0.04(-0.09%)
Dec 04, 2020	42.01	42.58	41.99	42.58	37,052	+0.86(+2.06%)
Dec 03, 2020	41.48	41.93	41.48	41.72	31,690	+0.29(+0.69%)
Dec 02, 2020	41.31	41.48	41.22	41.44	52,312	-0.11(-0.25%)
Dec 01, 2020	41.60	41.70	41.30	41.54	73,428	+0.41(+1.00%)
Nov 30, 2020	41.69	41.69	41.01	41.13	26,863	-0.55(-1.33%)
Nov 27, 2020	41.66	41.72	41.52	41.68	23,131	+0.06(+0.14%)
Nov 25, 2020	41.87	41.87	41.43	41.63	72,640	-0.32(-0.77%)
Nov 24, 2020	41.61	42.06	41.52	41.95	35,485	+0.65(+1.57%)
Nov 23, 2020	40.93	41.48	40.93	41.30	31,936	+0.60(+1.48%)
Nov 20, 2020	40.60	40.75	40.50	40.70	83,525	-0.06(-0.14%)
Nov 19, 2020	40.59	40.76	40.28	40.76	39,222	+0.23(+0.57%)
Nov 18, 2020	41.13	41.29	40.53	40.53	79,402	-0.55(-1.35%)
Nov 17, 2020	40.73	41.13	40.39	41.08	48,545	+0.16(+0.40%)
Nov 16, 2020	40.73	40.96	40.52	40.92	54,449	+0.79(+1.98%)
Nov 13, 2020	39.81	40.13	39.76	40.13	42,181	+0.86(+2.19%)
Nov 12, 2020	39.99	39.99	39.01	39.27	52,339	-0.74(-1.84%)
Nov 11, 2020	40.38	40.38	39.67	40.00	72,059	-0.01(-0.02%)
Nov 10, 2020	39.51	40.11	39.34	40.01	56,598	+0.67(+1.70%)
Nov 09, 2020	40.36	40.68	39.34	39.34	64,309	+0.91(+2.36%)
Nov 06, 2020	38.87	38.87	38.39	38.44	94,411	-0.34(-0.89%)
Nov 05, 2020	38.40	38.87	38.40	38.78	117,722	+0.86(+2.27%)
Nov 04, 2020	37.57	38.33	37.35	37.92	42,211	+0.10(+0.25%)
Nov 03, 2020	37.46	37.90	37.42	37.82	25,280	+0.89(+2.41%)