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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	36.92	36.92	36.57	36.57	66,538	-0.32(-0.88%)
Aug 28, 2020	36.92	36.92	36.64	36.89	43,378	+0.17(+0.47%)
Aug 27, 2020	36.72	36.89	36.49	36.72	52,322	-0.03(-0.08%)
Aug 26, 2020	36.86	36.91	36.66	36.75	48,249	-0.19(-0.53%)
Aug 25, 2020	37.09	37.13	36.63	36.95	32,039	-0.06(-0.17%)
Aug 24, 2020	36.81	37.01	36.70	37.01	57,325	+0.41(+1.12%)
Aug 21, 2020	36.60	36.64	36.39	36.60	37,811	-0.13(-0.36%)
Aug 20, 2020	36.57	36.89	36.57	36.73	62,392	-0.18(-0.49%)
Aug 19, 2020	37.11	37.15	36.84	36.91	55,968	-0.06(-0.15%)
Aug 18, 2020	37.27	37.27	36.82	36.97	65,393	-0.29(-0.77%)
Aug 17, 2020	37.26	37.32	37.16	37.26	66,751	+0.11(+0.31%)
Aug 14, 2020	37.04	37.27	36.98	37.14	53,461	-0.08(-0.20%)
Aug 13, 2020	37.26	37.40	37.07	37.22	75,435	-0.13(-0.36%)
Aug 12, 2020	37.53	37.57	37.27	37.35	78,952	+0.16(+0.44%)
Aug 11, 2020	37.69	37.82	37.07	37.19	57,719	-0.08(-0.20%)
Aug 10, 2020	37.26	37.52	37.21	37.26	40,647	+0.10(+0.26%)
Aug 07, 2020	36.50	37.17	36.50	37.17	52,516	+0.55(+1.51%)
Aug 06, 2020	36.76	36.83	36.47	36.62	38,968	-0.16(-0.43%)
Aug 05, 2020	36.55	36.78	36.44	36.77	64,051	+0.59(+1.62%)
Aug 04, 2020	36.06	36.20	35.90	36.19	211,202	+0.10(+0.26%)
Aug 03, 2020	35.80	36.14	35.74	36.09	55,066	+0.52(+1.47%)
Jul 31, 2020	35.81	35.81	35.02	35.57	37,181	-0.24(-0.66%)
Jul 30, 2020	35.48	35.88	35.27	35.81	47,512	-0.04(-0.11%)
Jul 29, 2020	35.24	35.93	35.24	35.85	51,955	+0.76(+2.17%)
Jul 28, 2020	35.45	35.45	35.07	35.08	26,093	-0.28(-0.78%)
Jul 27, 2020	35.05	35.39	34.86	35.36	43,035	+0.40(+1.14%)
Jul 24, 2020	35.18	35.20	34.89	34.96	42,223	-0.36(-1.02%)
Jul 23, 2020	35.32	35.67	35.03	35.32	72,716	+0.09(+0.24%)
Jul 22, 2020	34.99	35.31	34.99	35.24	26,933	+0.15(+0.43%)
Jul 21, 2020	35.02	35.34	35.00	35.08	42,058	+0.42(+1.20%)
Jul 20, 2020	34.82	34.85	34.49	34.67	43,776	-0.20(-0.57%)
Jul 17, 2020	34.72	34.95	34.67	34.87	137,803	+0.23(+0.66%)
Jul 16, 2020	34.63	34.75	34.43	34.64	36,781	-0.16(-0.47%)
Jul 15, 2020	34.27	34.87	34.25	34.80	41,407	+1.15(+3.42%)
Jul 14, 2020	33.20	33.68	32.99	33.65	34,533	+0.50(+1.52%)
Jul 13, 2020	33.93	34.13	33.14	33.14	33,964	-0.41(-1.22%)
Jul 10, 2020	33.04	33.57	33.04	33.55	78,564	+0.45(+1.35%)
Jul 09, 2020	33.67	33.67	32.72	33.10	58,029	-0.50(-1.50%)
Jul 08, 2020	33.46	33.64	33.29	33.61	43,153	+0.13(+0.40%)
Jul 07, 2020	34.04	34.04	33.45	33.48	87,238	-0.70(-2.03%)
Jul 06, 2020	34.47	34.48	34.08	34.17	55,548	+0.33(+0.98%)
Jul 02, 2020	34.20	34.46	33.76	33.84	88,542	+0.18(+0.54%)
Jul 01, 2020	34.23	34.25	33.55	33.66	128,886	-0.34(-1.01%)
Jun 30, 2020	33.45	34.07	33.43	34.00	412,952	+0.49(+1.45%)
Jun 29, 2020	32.93	33.57	32.93	33.51	90,463	+0.93(+2.86%)
Jun 26, 2020	33.00	33.05	32.51	32.58	41,067	-0.65(-1.95%)
Jun 25, 2020	32.62	33.23	32.44	33.23	90,414	+0.47(+1.42%)
Jun 24, 2020	33.48	33.56	32.41	32.76	67,728	-1.08(-3.18%)
Jun 23, 2020	34.27	34.27	33.78	33.84	81,145	+0.08(+0.23%)
Jun 22, 2020	33.36	33.76	33.00	33.76	99,521	+0.29(+0.85%)
Jun 19, 2020	34.30	34.30	33.33	33.48	73,313	-0.33(-0.99%)
Jun 18, 2020	33.64	34.07	33.57	33.81	63,543	-0.18(-0.53%)
Jun 17, 2020	34.49	34.55	33.90	33.99	62,101	-0.52(-1.52%)
Jun 16, 2020	34.95	34.98	34.08	34.51	61,684	+0.79(+2.33%)
Jun 15, 2020	32.26	33.90	32.10	33.73	69,682	+0.62(+1.87%)
Jun 12, 2020	33.65	33.71	32.31	33.11	160,457	+0.62(+1.90%)
Jun 11, 2020	33.67	33.73	32.46	32.49	191,875	-2.48(-7.09%)
Jun 10, 2020	35.76	35.86	34.94	34.97	224,398	-0.95(-2.64%)
Jun 09, 2020	36.09	36.18	35.78	35.92	67,734	-0.70(-1.92%)
Jun 08, 2020	36.41	36.62	36.31	36.62	1,710,896	+0.67(+1.88%)
Jun 05, 2020	36.15	36.47	35.86	35.95	74,543	+1.05(+3.02%)
Jun 04, 2020	34.70	35.05	34.56	34.90	141,634	-0.01(-0.03%)
Jun 03, 2020	34.44	35.12	34.44	34.90	100,980	+0.83(+2.42%)
Jun 02, 2020	33.89	34.14	33.72	34.08	102,929	+0.30(+0.90%)