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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	36.93	36.93	36.58	36.58	66,522	-0.32(-0.88%)
Aug 28, 2020	36.93	36.93	36.65	36.90	43,368	+0.17(+0.47%)
Aug 27, 2020	36.73	36.90	36.50	36.73	52,310	-0.03(-0.08%)
Aug 26, 2020	36.87	36.92	36.67	36.76	48,237	-0.19(-0.53%)
Aug 25, 2020	37.10	37.14	36.64	36.95	32,031	-0.06(-0.17%)
Aug 24, 2020	36.82	37.02	36.71	37.02	57,312	+0.41(+1.12%)
Aug 21, 2020	36.61	36.65	36.40	36.61	37,803	-0.13(-0.36%)
Aug 20, 2020	36.58	36.90	36.58	36.74	62,378	-0.18(-0.49%)
Aug 19, 2020	37.12	37.16	36.85	36.92	55,955	-0.06(-0.15%)
Aug 18, 2020	37.28	37.28	36.83	36.98	65,378	-0.29(-0.77%)
Aug 17, 2020	37.26	37.33	37.17	37.26	66,736	+0.11(+0.31%)
Aug 14, 2020	37.04	37.28	36.99	37.15	53,449	-0.08(-0.20%)
Aug 13, 2020	37.26	37.41	37.08	37.23	75,418	-0.13(-0.36%)
Aug 12, 2020	37.54	37.58	37.28	37.36	78,933	+0.16(+0.44%)
Aug 11, 2020	37.70	37.83	37.08	37.20	57,706	-0.08(-0.20%)
Aug 10, 2020	37.27	37.53	37.22	37.27	40,638	+0.10(+0.26%)
Aug 07, 2020	36.51	37.18	36.51	37.18	52,504	+0.55(+1.51%)
Aug 06, 2020	36.77	36.83	36.48	36.63	38,959	-0.16(-0.43%)
Aug 05, 2020	36.56	36.79	36.45	36.78	64,036	+0.59(+1.62%)
Aug 04, 2020	36.07	36.21	35.91	36.20	211,153	+0.10(+0.26%)
Aug 03, 2020	35.81	36.15	35.75	36.10	55,053	+0.52(+1.47%)
Jul 31, 2020	35.82	35.82	35.03	35.58	37,173	-0.24(-0.66%)
Jul 30, 2020	35.49	35.89	35.28	35.82	47,501	-0.04(-0.11%)
Jul 29, 2020	35.24	35.94	35.24	35.85	51,943	+0.76(+2.17%)
Jul 28, 2020	35.45	35.45	35.08	35.09	26,087	-0.28(-0.78%)
Jul 27, 2020	35.05	35.40	34.86	35.37	43,025	+0.40(+1.14%)
Jul 24, 2020	35.19	35.21	34.90	34.97	42,213	-0.36(-1.02%)
Jul 23, 2020	35.33	35.68	35.04	35.33	72,699	+0.09(+0.24%)
Jul 22, 2020	35.00	35.32	35.00	35.24	26,927	+0.15(+0.43%)
Jul 21, 2020	35.03	35.35	35.01	35.09	42,048	+0.42(+1.20%)
Jul 20, 2020	34.83	34.86	34.50	34.68	43,766	-0.20(-0.57%)
Jul 17, 2020	34.73	34.96	34.68	34.87	137,771	+0.23(+0.66%)
Jul 16, 2020	34.64	34.76	34.44	34.64	36,772	-0.16(-0.47%)
Jul 15, 2020	34.27	34.87	34.26	34.81	41,397	+1.15(+3.42%)
Jul 14, 2020	33.21	33.69	33.00	33.65	34,525	+0.50(+1.52%)
Jul 13, 2020	33.94	34.14	33.15	33.15	33,956	-0.41(-1.22%)
Jul 10, 2020	33.04	33.58	33.04	33.56	78,546	+0.45(+1.35%)
Jul 09, 2020	33.67	33.67	32.73	33.11	58,016	-0.50(-1.50%)
Jul 08, 2020	33.46	33.65	33.30	33.62	43,143	+0.13(+0.40%)
Jul 07, 2020	34.04	34.04	33.45	33.48	87,218	-0.70(-2.03%)
Jul 06, 2020	34.48	34.49	34.08	34.18	55,535	+0.33(+0.98%)
Jul 02, 2020	34.21	34.46	33.77	33.84	88,522	+0.18(+0.54%)
Jul 01, 2020	34.24	34.25	33.56	33.66	128,856	-0.34(-1.01%)
Jun 30, 2020	33.45	34.07	33.44	34.01	412,856	+0.49(+1.45%)
Jun 29, 2020	32.94	33.57	32.94	33.52	90,442	+0.93(+2.86%)
Jun 26, 2020	33.01	33.05	32.52	32.59	41,058	-0.65(-1.95%)
Jun 25, 2020	32.63	33.24	32.44	33.24	90,393	+0.47(+1.42%)
Jun 24, 2020	33.49	33.56	32.42	32.77	67,712	-1.08(-3.18%)
Jun 23, 2020	34.27	34.27	33.79	33.84	81,126	+0.08(+0.23%)
Jun 22, 2020	33.37	33.77	33.01	33.77	99,498	+0.29(+0.85%)
Jun 19, 2020	34.31	34.31	33.34	33.48	73,296	-0.33(-0.99%)
Jun 18, 2020	33.64	34.07	33.58	33.82	63,529	-0.18(-0.53%)
Jun 17, 2020	34.50	34.56	33.91	34.00	62,087	-0.52(-1.52%)
Jun 16, 2020	34.96	34.99	34.09	34.52	61,670	+0.79(+2.33%)
Jun 15, 2020	32.26	33.91	32.11	33.74	69,665	+0.62(+1.87%)
Jun 12, 2020	33.66	33.72	32.32	33.12	160,420	+0.62(+1.90%)
Jun 11, 2020	33.68	33.73	32.47	32.50	191,831	-2.48(-7.09%)
Jun 10, 2020	35.77	35.87	34.95	34.98	224,346	-0.95(-2.64%)
Jun 09, 2020	36.10	36.19	35.79	35.93	67,718	-0.70(-1.92%)
Jun 08, 2020	36.41	36.63	36.32	36.63	1,710,499	+0.67(+1.88%)
Jun 05, 2020	36.16	36.48	35.87	35.96	74,526	+1.05(+3.02%)
Jun 04, 2020	34.70	35.06	34.57	34.90	141,601	-0.01(-0.03%)
Jun 03, 2020	34.45	35.13	34.45	34.91	100,956	+0.83(+2.42%)
Jun 02, 2020	33.90	34.15	33.73	34.09	102,906	+0.30(+0.90%)