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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.11	50.57	50.01	50.45	32,498	+0.52(+1.04%)
Jul 28, 2022	49.66	50.02	49.01	49.94	51,268	+0.50(+1.01%)
Jul 27, 2022	48.71	49.65	48.65	49.44	52,929	+1.03(+2.14%)
Jul 26, 2022	48.42	48.64	48.25	48.41	66,669	-0.26(-0.54%)
Jul 25, 2022	48.42	48.73	48.25	48.67	87,162	+0.47(+0.97%)
Jul 22, 2022	48.80	48.80	47.85	48.20	401,119	-0.61(-1.24%)
Jul 21, 2022	48.39	48.81	47.88	48.81	159,455	+0.15(+0.30%)
Jul 20, 2022	48.14	48.68	47.81	48.66	115,574	+0.66(+1.38%)
Jul 19, 2022	46.87	48.01	46.87	48.00	55,886	+1.66(+3.58%)
Jul 18, 2022	46.84	47.12	46.21	46.34	60,794	+0.05(+0.11%)
Jul 15, 2022	45.90	46.35	45.49	46.29	73,076	+1.01(+2.24%)
Jul 14, 2022	44.83	45.35	44.54	45.27	47,288	-0.39(-0.85%)
Jul 13, 2022	45.07	45.90	45.07	45.66	55,273	-0.06(-0.13%)
Jul 12, 2022	45.80	46.25	45.53	45.72	36,777	-0.21(-0.47%)
Jul 11, 2022	46.12	46.24	45.87	45.94	42,749	-0.53(-1.13%)
Jul 08, 2022	46.52	46.77	46.09	46.46	117,846	-0.08(-0.17%)
Jul 07, 2022	45.81	46.61	45.81	46.54	71,024	+1.09(+2.40%)
Jul 06, 2022	45.75	46.08	44.93	45.45	259,652	-0.40(-0.87%)
Jul 05, 2022	45.40	45.87	44.78	45.85	149,481	-0.24(-0.53%)
Jul 01, 2022	45.69	46.17	45.14	46.09	38,603	+0.33(+0.73%)
Jun 30, 2022	45.48	46.29	45.33	45.76	44,890	-0.41(-0.89%)
Jun 29, 2022	46.80	46.80	45.85	46.17	73,277	-0.60(-1.27%)
Jun 28, 2022	47.73	48.08	46.71	46.77	76,068	-0.61(-1.30%)
Jun 27, 2022	47.13	47.72	47.03	47.38	58,364	+0.49(+1.04%)
Jun 24, 2022	45.90	46.97	45.90	46.89	209,270	+1.32(+2.89%)
Jun 23, 2022	45.64	45.68	44.86	45.58	108,639	+0.12(+0.26%)
Jun 22, 2022	45.22	45.83	45.05	45.46	64,604	-0.45(-0.98%)
Jun 21, 2022	45.97	46.24	45.59	45.91	86,274	+0.83(+1.84%)
Jun 17, 2022	45.22	45.76	44.76	45.08	80,192	+0.09(+0.20%)
Jun 16, 2022	46.02	46.02	44.75	44.99	90,742	-2.54(-5.34%)
Jun 15, 2022	47.54	48.04	46.76	47.53	96,410	+0.46(+0.97%)
Jun 14, 2022	47.32	47.36	46.64	47.07	191,080	-0.01(-0.02%)
Jun 13, 2022	48.09	48.11	46.84	47.08	63,829	-2.18(-4.42%)
Jun 10, 2022	49.97	50.03	49.05	49.25	59,754	-1.34(-2.64%)
Jun 09, 2022	51.39	51.40	50.59	50.59	39,457	-1.01(-1.96%)
Jun 08, 2022	52.22	52.27	51.40	51.60	71,937	-0.87(-1.65%)
Jun 07, 2022	51.58	52.51	51.55	52.47	55,428	+0.59(+1.14%)
Jun 06, 2022	51.65	52.04	51.65	51.87	82,825	+0.39(+0.76%)
Jun 03, 2022	51.64	51.66	51.20	51.48	42,925	-0.44(-0.84%)
Jun 02, 2022	50.98	51.98	50.94	51.92	52,147	+0.94(+1.85%)
Jun 01, 2022	51.40	51.74	50.28	50.98	28,854	-0.18(-0.36%)
May 31, 2022	51.76	51.76	51.02	51.16	53,373	-0.67(-1.30%)
May 27, 2022	50.83	51.83	50.83	51.83	28,807	+1.28(+2.54%)
May 26, 2022	49.65	50.77	49.65	50.55	48,853	+1.23(+2.49%)
May 25, 2022	47.90	49.58	47.90	49.32	60,916	+1.24(+2.57%)
May 24, 2022	48.26	48.27	47.27	48.09	47,243	-0.63(-1.29%)
May 23, 2022	48.64	48.95	48.04	48.72	45,003	+0.54(+1.12%)
May 20, 2022	48.79	48.79	47.02	48.17	51,315	-0.07(-0.14%)
May 19, 2022	47.78	48.88	47.72	48.24	181,506	+0.00(+0.00%)
May 18, 2022	49.89	49.89	48.00	48.24	100,213	-2.15(-4.27%)
May 17, 2022	49.64	50.39	49.38	50.39	126,131	+1.58(+3.23%)
May 16, 2022	48.69	49.23	48.61	48.82	112,636	-0.02(-0.04%)
May 13, 2022	48.15	49.22	48.15	48.84	118,547	+1.37(+2.89%)
May 12, 2022	46.90	47.74	46.12	47.46	214,960	+0.28(+0.60%)
May 11, 2022	48.00	49.16	47.13	47.18	175,502	-0.84(-1.74%)
May 10, 2022	48.69	48.82	47.12	48.02	68,595	-0.23(-0.48%)
May 09, 2022	49.34	49.39	48.01	48.25	49,901	-1.93(-3.84%)
May 06, 2022	50.30	50.63	49.58	50.18	50,450	-0.44(-0.87%)
May 05, 2022	51.86	51.95	49.98	50.62	28,236	-1.68(-3.22%)
May 04, 2022	51.07	52.36	50.44	52.30	64,026	+1.50(+2.95%)
May 03, 2022	50.30	51.01	49.99	50.80	46,213	+0.83(+1.66%)