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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	52.10	52.22	51.69	51.69	17,859	-0.86(-1.63%)
Apr 29, 2021	52.91	52.91	52.24	52.55	50,349	+0.06(+0.11%)
Apr 28, 2021	52.41	52.65	52.31	52.49	28,320	-0.03(-0.06%)
Apr 27, 2021	52.51	52.67	52.33	52.52	30,925	+0.10(+0.18%)
Apr 26, 2021	52.31	52.60	52.31	52.42	38,735	+0.21(+0.41%)
Apr 23, 2021	51.51	52.42	51.46	52.21	31,980	+0.85(+1.65%)
Apr 22, 2021	51.68	52.04	51.16	51.36	37,261	-0.25(-0.49%)
Apr 21, 2021	50.58	51.61	50.44	51.61	57,218	+0.94(+1.86%)
Apr 20, 2021	51.41	51.58	50.36	50.67	87,871	-0.90(-1.74%)
Apr 19, 2021	52.11	52.11	51.23	51.56	86,737	-0.64(-1.22%)
Apr 16, 2021	52.26	52.39	51.92	52.20	109,648	+0.16(+0.31%)
Apr 15, 2021	51.93	52.04	51.59	52.04	220,713	+0.43(+0.84%)
Apr 14, 2021	51.44	52.13	51.44	51.60	37,496	+0.20(+0.39%)
Apr 13, 2021	51.64	51.76	51.00	51.40	29,825	-0.24(-0.47%)
Apr 12, 2021	51.59	51.70	51.25	51.64	74,385	+0.07(+0.13%)
Apr 09, 2021	51.28	51.62	51.23	51.57	39,249	+0.24(+0.47%)
Apr 08, 2021	51.31	51.33	50.72	51.33	38,243	+0.35(+0.68%)
Apr 07, 2021	51.76	51.76	50.89	50.99	96,373	-0.69(-1.34%)
Apr 06, 2021	51.70	52.02	51.56	51.68	48,477	-0.05(-0.09%)
Apr 05, 2021	51.86	51.86	51.41	51.73	55,722	+0.33(+0.64%)
Apr 01, 2021	50.87	51.40	50.87	51.40	65,415	+0.89(+1.75%)
Mar 31, 2021	50.52	50.96	50.35	50.51	51,396	+0.34(+0.67%)
Mar 30, 2021	49.37	50.28	49.37	50.18	45,443	+0.71(+1.44%)
Mar 29, 2021	50.34	50.72	49.44	49.46	63,028	-1.03(-2.04%)
Mar 26, 2021	49.65	50.49	49.62	50.49	58,458	+1.16(+2.36%)
Mar 25, 2021	48.10	49.47	47.63	49.33	79,589	+1.04(+2.14%)
Mar 24, 2021	49.44	49.75	48.27	48.29	839,172	-0.75(-1.53%)
Mar 23, 2021	50.31	50.33	48.82	49.04	67,157	-1.48(-2.93%)
Mar 22, 2021	50.91	50.91	50.30	50.52	44,305	-0.29(-0.57%)
Mar 19, 2021	50.36	51.04	50.16	50.81	53,137	+0.38(+0.74%)
Mar 18, 2021	51.39	51.85	50.44	50.44	46,366	-1.13(-2.18%)
Mar 17, 2021	50.79	51.60	50.53	51.56	25,543	+0.45(+0.88%)
Mar 16, 2021	51.69	51.75	50.93	51.11	45,920	-0.55(-1.06%)
Mar 15, 2021	51.39	51.68	51.10	51.66	48,049	+0.36(+0.69%)
Mar 12, 2021	50.89	51.32	50.87	51.30	76,951	+0.29(+0.57%)
Mar 11, 2021	50.54	51.02	50.54	51.02	31,430	+0.88(+1.75%)
Mar 10, 2021	50.12	50.42	49.72	50.14	102,326	+0.76(+1.54%)
Mar 09, 2021	49.32	49.79	49.28	49.38	52,778	+0.59(+1.20%)
Mar 08, 2021	48.44	49.31	48.40	48.79	46,054	+0.53(+1.10%)
Mar 05, 2021	47.77	48.33	46.30	48.26	94,941	+1.09(+2.30%)
Mar 04, 2021	48.31	48.55	46.52	47.18	40,194	-1.25(-2.58%)
Mar 03, 2021	48.92	49.33	48.43	48.43	53,938	-0.49(-1.00%)
Mar 02, 2021	49.59	49.92	48.92	48.92	62,415	-0.73(-1.47%)
Mar 01, 2021	49.08	49.86	49.08	49.65	41,543	+1.42(+2.95%)
Feb 26, 2021	48.35	48.74	47.50	48.23	55,321	-0.05(-0.10%)
Feb 25, 2021	49.86	49.88	48.16	48.27	42,465	-1.63(-3.28%)
Feb 24, 2021	49.23	49.92	49.02	49.91	86,150	+1.02(+2.08%)
Feb 23, 2021	48.57	49.02	47.92	48.89	58,688	-0.22(-0.45%)
Feb 22, 2021	49.22	49.55	49.00	49.11	53,575	-0.37(-0.74%)
Feb 19, 2021	49.07	49.72	49.07	49.48	35,355	+0.67(+1.38%)
Feb 18, 2021	49.20	49.32	48.69	48.80	45,313	-0.77(-1.55%)
Feb 17, 2021	49.66	49.76	49.05	49.57	28,546	-0.43(-0.87%)
Feb 16, 2021	50.64	50.79	49.95	50.01	41,010	-0.29(-0.57%)
Feb 12, 2021	50.08	50.39	50.06	50.29	33,484	+0.13(+0.25%)
Feb 11, 2021	50.07	50.37	49.69	50.17	40,130	+0.22(+0.44%)
Feb 10, 2021	50.37	50.61	49.55	49.95	69,847	-0.28(-0.56%)
Feb 09, 2021	49.99	50.32	49.80	50.23	43,014	+0.27(+0.54%)
Feb 08, 2021	49.04	49.96	49.04	49.96	67,833	+1.31(+2.69%)
Feb 05, 2021	48.57	48.72	48.15	48.65	50,330	+0.44(+0.92%)
Feb 04, 2021	47.60	48.21	47.37	48.21	47,911	+0.87(+1.83%)
Feb 03, 2021	47.30	47.54	46.87	47.34	77,798	+0.12(+0.26%)
Feb 02, 2021	47.19	47.38	46.92	47.22	44,868	+0.54(+1.15%)