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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	48.34	48.73	47.48	48.22	55,334	-0.05(-0.10%)
Feb 25, 2021	49.85	49.87	48.15	48.26	42,475	-1.63(-3.28%)
Feb 24, 2021	49.22	49.91	49.00	49.90	86,170	+1.02(+2.08%)
Feb 23, 2021	48.56	49.01	47.91	48.88	58,702	-0.22(-0.45%)
Feb 22, 2021	49.21	49.54	48.98	49.10	53,588	-0.37(-0.74%)
Feb 19, 2021	49.06	49.71	49.06	49.47	35,364	+0.67(+1.38%)
Feb 18, 2021	49.19	49.31	48.68	48.79	45,324	-0.77(-1.55%)
Feb 17, 2021	49.65	49.75	49.04	49.56	28,553	-0.43(-0.87%)
Feb 16, 2021	50.63	50.78	49.94	49.99	41,020	-0.29(-0.57%)
Feb 12, 2021	50.07	50.38	50.05	50.28	33,491	+0.12(+0.25%)
Feb 11, 2021	50.06	50.36	49.68	50.16	40,139	+0.22(+0.44%)
Feb 10, 2021	50.36	50.60	49.54	49.94	69,864	-0.28(-0.56%)
Feb 09, 2021	49.97	50.31	49.79	50.22	43,024	+0.27(+0.54%)
Feb 08, 2021	49.03	49.95	49.03	49.95	67,849	+1.31(+2.69%)
Feb 05, 2021	48.56	48.71	48.14	48.64	50,341	+0.44(+0.92%)
Feb 04, 2021	47.59	48.20	47.36	48.20	47,922	+0.87(+1.83%)
Feb 03, 2021	47.29	47.53	46.86	47.33	77,816	+0.12(+0.26%)
Feb 02, 2021	47.18	47.37	46.91	47.21	44,879	+0.54(+1.15%)
Feb 01, 2021	46.02	46.77	45.64	46.67	52,834	+1.22(+2.69%)
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%)