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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	54.10	54.44	54.10	54.44	30,819	+0.28(+0.52%)
Oct 28, 2021	53.35	54.18	53.35	54.16	24,145	+1.00(+1.89%)
Oct 27, 2021	54.06	54.12	53.14	53.15	79,593	-1.02(-1.89%)
Oct 26, 2021	54.55		54.18	54.18	38,946	-0.51(-0.93%)
Oct 25, 2021	54.39	54.87	54.38	54.69	98,953	+0.31(+0.57%)
Oct 22, 2021	54.33	54.62	54.09	54.38	99,411	+0.04(+0.07%)
Oct 21, 2021	53.97	54.42	53.94	54.34	38,112	+0.31(+0.57%)
Oct 20, 2021	53.62	54.17	53.62	54.03	29,186	+0.41(+0.76%)
Oct 19, 2021	53.60	53.80	53.47	53.63	80,982	+0.14(+0.27%)
Oct 18, 2021	52.95	53.53	52.95	53.48	29,072	+0.27(+0.51%)
Oct 15, 2021	53.69	53.94	53.21	53.21	36,562	-0.16(-0.31%)
Oct 14, 2021	53.20	53.38	53.17	53.38	94,595	+0.80(+1.52%)
Oct 13, 2021	52.48	52.62	52.13	52.58	29,983	+0.20(+0.39%)
Oct 12, 2021	52.43	52.70	52.27	52.37	46,010	+0.06(+0.11%)
Oct 11, 2021	52.65	53.10	52.28	52.32	27,815	-0.41(-0.79%)
Oct 08, 2021	53.32	53.32	52.71	52.73	38,702	-0.41(-0.76%)
Oct 07, 2021	52.61	53.48	52.61	53.14	41,117	+0.90(+1.72%)
Oct 06, 2021	52.20	52.26	51.53	52.24	26,027	-0.18(-0.35%)
Oct 05, 2021	52.25	52.90	52.25	52.42	27,456	+0.33(+0.63%)
Oct 04, 2021	52.50	52.64	51.96	52.09	34,045	-0.39(-0.74%)
Oct 01, 2021	51.94	52.84	51.52	52.48	33,940	+0.64(+1.23%)
Sep 30, 2021	53.03	53.03	52.04	51.84	25,647	-0.84(-1.59%)
Sep 29, 2021	52.80	52.98	52.60	52.68	48,218	-0.06(-0.11%)
Sep 28, 2021	53.56	53.56	52.68	52.74	86,407	-1.00(-1.87%)
Sep 27, 2021	53.10	54.05	53.10	53.74	48,043	+0.71(+1.35%)
Sep 24, 2021	53.00	53.39	53.00	53.03	47,395	-0.33(-0.62%)
Sep 23, 2021	52.95	53.65	52.95	53.36	21,146	+0.79(+1.51%)
Sep 22, 2021	52.12	52.97	52.12	52.57	52,815	+0.80(+1.55%)
Sep 21, 2021	52.16	52.16	51.34	51.76	24,486	-0.02(-0.04%)
Sep 20, 2021	51.66	52.07	51.13	51.78	69,543	-1.01(-1.91%)
Sep 17, 2021	53.10	53.10	52.47	52.79	23,851	-0.13(-0.25%)
Sep 16, 2021	52.83	53.20	52.71	52.93	36,265	+0.03(+0.05%)
Sep 15, 2021	52.33	52.93	52.29	52.90	47,753	+0.61(+1.17%)
Sep 14, 2021	53.01	53.01	52.21	52.28	53,362	-0.55(-1.05%)
Sep 13, 2021	53.02	53.02	52.42	52.84	64,981	+0.15(+0.29%)
Sep 10, 2021	53.59	53.59	52.68	52.68	50,507	-0.41(-0.78%)
Sep 09, 2021	53.18	53.59	52.98	53.10	52,440	+0.04(+0.07%)
Sep 08, 2021	53.49	53.49	52.81	53.06	94,298	-0.36(-0.67%)
Sep 07, 2021	54.23	54.23	53.40	53.42	24,631	-0.68(-1.26%)
Sep 03, 2021	54.18	54.18	53.92	54.10	43,045	-0.23(-0.42%)
Sep 02, 2021	54.28	54.51	54.21	54.33	57,186	+0.27(+0.50%)
Sep 01, 2021	53.90	54.19	53.56	54.06	37,884	+0.18(+0.34%)
Aug 31, 2021	53.92	54.03	53.60	53.88	52,366	-0.03(-0.05%)
Aug 30, 2021	54.25	54.25	53.91	53.91	213,737	-0.24(-0.44%)
Aug 27, 2021	53.24	54.25	53.21	54.15	42,411	+1.26(+2.38%)
Aug 26, 2021	53.22	53.27	52.80	52.89	49,115	-0.41(-0.78%)
Aug 25, 2021	53.08	53.53	53.03	53.30	32,141	+0.29(+0.54%)
Aug 24, 2021	52.80	53.08	52.61	53.01	48,331	+0.49(+0.93%)
Aug 23, 2021	52.28	52.56	52.07	52.52	29,553	+0.72(+1.39%)
Aug 20, 2021	51.34	51.91	51.26	51.80	47,274	+0.68(+1.34%)
Aug 19, 2021	51.16	51.41	50.81	51.12	34,862	-0.49(-0.95%)
Aug 18, 2021	51.91	52.50	51.61	51.61	47,956	-0.50(-0.96%)
Aug 17, 2021	52.41	52.41	51.56	52.11	48,335	-0.83(-1.56%)
Aug 16, 2021	52.77	53.08	52.44	52.93	47,830	-0.12(-0.22%)
Aug 13, 2021	53.47	53.47	52.97	53.05	51,501	-0.40(-0.76%)
Aug 12, 2021	53.45	53.56	53.15	53.45	57,952	+0.06(+0.11%)
Aug 11, 2021	53.16	53.45	52.67	53.40	27,742	+0.38(+0.71%)
Aug 10, 2021	52.77	53.19	52.67	53.02	26,921	+0.30(+0.57%)
Aug 09, 2021	52.82	52.97	52.58	52.72	18,998	-0.25(-0.47%)
Aug 06, 2021	53.17	53.17	52.80	52.97	21,756	+0.24(+0.46%)
Aug 05, 2021	52.32	52.84	52.32	52.73	25,494	+0.63(+1.22%)
Aug 04, 2021	52.37	52.75	52.08	52.10	44,866	-0.57(-1.08%)
Aug 03, 2021	52.36	52.73	51.83	52.67	27,806	+0.34(+0.64%)