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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	38.66	38.67	38.28	38.53	43,210	-0.35(-0.89%)
Oct 30, 2019	38.96	38.96	38.69	38.87	29,135	-0.03(-0.08%)
Oct 29, 2019	38.81	39.04	38.80	38.90	39,380	+0.08(+0.19%)
Oct 28, 2019	38.59	38.95	38.59	38.83	37,402	+0.35(+0.90%)
Oct 25, 2019	38.23	38.58	38.23	38.48	19,770	+0.24(+0.64%)
Oct 24, 2019	38.22	38.35	38.06	38.23	29,746	+0.04(+0.10%)
Oct 23, 2019	38.16	38.35	38.08	38.20	28,683	+0.03(+0.08%)
Oct 22, 2019	38.38	38.38	38.15	38.17	55,536	-0.03(-0.08%)
Oct 21, 2019	38.24	38.40	38.19	38.20	21,519	+0.33(+0.87%)
Oct 18, 2019	37.98	38.04	37.65	37.87	28,274	-0.14(-0.37%)
Oct 17, 2019	37.98	38.06	37.86	38.01	41,277	+0.41(+1.10%)
Oct 16, 2019	37.42	37.73	37.42	37.59	24,649	+0.07(+0.18%)
Oct 15, 2019	37.26	37.77	37.26	37.53	42,115	+0.31(+0.83%)
Oct 14, 2019	37.28	37.36	37.09	37.22	143,780	-0.20(-0.53%)
Oct 11, 2019	36.98	37.72	36.98	37.42	61,331	+0.74(+2.03%)
Oct 10, 2019	36.62	36.91	36.62	36.67	36,984	+0.15(+0.40%)
Oct 09, 2019	36.50	36.67	36.47	36.53	123,223	+0.21(+0.58%)
Oct 08, 2019	36.51	36.56	36.31	36.31	32,554	-0.67(-1.81%)
Oct 07, 2019	37.04	37.19	36.86	36.98	76,463	-0.08(-0.20%)
Oct 04, 2019	36.83	37.06	36.65	37.06	18,920	+0.39(+1.05%)
Oct 03, 2019	36.31	36.67	36.03	36.67	436,128	+0.15(+0.41%)
Oct 02, 2019	36.47	36.57	36.25	36.52	63,361	-0.40(-1.07%)
Oct 01, 2019	37.76	37.95	36.89	36.92	109,280	-0.61(-1.63%)
Sep 30, 2019	37.44	37.69	37.37	37.53	151,200	+0.17(+0.45%)
Sep 27, 2019	37.73	37.75	37.17	37.36	30,399	-0.28(-0.75%)
Sep 26, 2019	37.90	37.90	37.47	37.64	31,211	-0.30(-0.79%)
Sep 25, 2019	37.42	37.98	37.41	37.94	84,602	+0.41(+1.10%)
Sep 24, 2019	38.18	38.18	37.43	37.53	44,310	-0.48(-1.27%)
Sep 23, 2019	37.90	38.12	37.83	38.01	57,858	+0.13(+0.35%)
Sep 20, 2019	38.08	38.21	37.78	37.88	34,004	-0.15(-0.39%)
Sep 19, 2019	38.27	38.43	38.03	38.03	122,807	-0.11(-0.30%)
Sep 18, 2019	38.26	38.26	37.73	38.14	17,877	-0.19(-0.49%)
Sep 17, 2019	38.13	38.33	38.07	38.33	43,662	-0.00(-0.00%)
Sep 16, 2019	38.27	38.39	38.22	38.33	16,234	+0.01(+0.03%)
Sep 13, 2019	38.52	38.61	38.27	38.32	36,669	+0.01(+0.02%)
Sep 12, 2019	38.35	38.36	38.19	38.31	26,349	-0.02(-0.04%)
Sep 11, 2019	37.66	38.33	37.66	38.33	19,263	+0.63(+1.68%)
Sep 10, 2019	37.33	37.69	37.16	37.69	33,688	+0.31(+0.83%)
Sep 09, 2019	37.19	37.45	37.07	37.38	26,054	+0.36(+0.98%)
Sep 06, 2019	37.21	37.29	37.02	37.02	7,461	-0.16(-0.42%)
Sep 05, 2019	37.04	37.36	36.90	37.18	39,018	+0.63(+1.72%)
Sep 04, 2019	36.61	36.62	36.36	36.55	40,374	+0.38(+1.04%)
Sep 03, 2019	36.30	36.50	36.06	36.17	37,036	-0.53(-1.45%)
Aug 30, 2019	36.84	36.89	36.56	36.70	32,725	-0.07(-0.19%)
Aug 29, 2019	36.52	36.87	36.52	36.77	30,017	+0.56(+1.55%)
Aug 28, 2019	35.76	36.31	35.75	36.21	33,856	+0.28(+0.79%)
Aug 27, 2019	36.63	36.63	35.85	35.93	39,884	-0.38(-1.06%)
Aug 26, 2019	36.34	36.34	36.01	36.31	34,767	+0.32(+0.89%)
Aug 23, 2019	36.96	36.98	35.89	36.00	46,689	-1.06(-2.86%)
Aug 22, 2019	37.21	37.22	36.88	37.05	19,666	-0.02(-0.05%)
Aug 21, 2019	37.12	37.12	36.94	37.07	14,511	+0.34(+0.92%)
Aug 20, 2019	36.89	37.01	36.74	36.74	18,006	-0.34(-0.91%)
Aug 19, 2019	37.20	37.28	37.07	37.07	44,234	+0.36(+0.97%)
Aug 16, 2019	36.07	36.74	36.06	36.72	23,131	+0.70(+1.95%)
Aug 15, 2019	36.08	36.15	35.87	36.01	23,359	+0.02(+0.05%)
Aug 14, 2019	36.52	36.59	36.00	36.00	27,468	-1.17(-3.15%)
Aug 13, 2019	36.70	37.36	36.70	37.17	38,281	+0.41(+1.10%)
Aug 12, 2019	37.06	37.06	36.67	36.76	21,420	-0.43(-1.17%)
Aug 09, 2019	37.68	37.68	37.10	37.20	18,441	-0.56(-1.49%)
Aug 08, 2019	37.10	37.76	37.10	37.76	30,533	+0.92(+2.50%)
Aug 07, 2019	36.63	36.84	36.22	36.84	30,044	+0.10(+0.28%)
Aug 06, 2019	36.63	36.85	36.36	36.74	27,114	+0.21(+0.57%)
Aug 05, 2019	37.03	37.03	36.26	36.53	36,269	-1.03(-2.74%)
Aug 02, 2019	37.86	37.86	37.32	37.56	37,415	-0.43(-1.12%)