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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	48.78	49.01	48.58	48.89	79,041	-0.20(-0.40%)
Dec 29, 2022	48.44	49.20	48.36	49.09	54,773	+1.01(+2.11%)
Dec 28, 2022	49.06	49.06	47.99	48.07	87,661	-0.96(-1.97%)
Dec 27, 2022	49.22	49.31	48.85	49.04	38,567	-0.02(-0.04%)
Dec 23, 2022	48.79	49.12	48.50	49.06	74,660	+0.43(+0.89%)
Dec 22, 2022	48.99	48.99	47.92	48.62	127,079	-0.71(-1.44%)
Dec 21, 2022	48.95	49.55	48.95	49.33	54,688	+0.82(+1.68%)
Dec 20, 2022	48.24	48.72	48.16	48.51	93,884	+0.32(+0.65%)
Dec 19, 2022	48.76	48.95	48.05	48.20	51,944	-0.46(-0.95%)
Dec 16, 2022	48.68	48.79	48.25	48.66	88,262	-0.39(-0.80%)
Dec 15, 2022	49.64	49.70	48.96	49.06	113,502	-1.29(-2.56%)
Dec 14, 2022	50.67	50.97	50.07	50.35	85,819	-0.30(-0.58%)
Dec 13, 2022	51.45	51.91	50.33	50.64	154,377	+0.44(+0.87%)
Dec 12, 2022	49.76	50.27	49.50	50.20	77,083	+0.50(+1.01%)
Dec 09, 2022	50.01	50.22	49.64	49.70	164,468	-0.59(-1.17%)
Dec 08, 2022	50.40	50.76	50.11	50.29	130,023	+0.24(+0.47%)
Dec 07, 2022	50.08	50.49	49.88	50.06	75,103	-0.22(-0.43%)
Dec 06, 2022	50.65	50.79	49.88	50.27	53,518	-0.32(-0.64%)
Dec 05, 2022	51.74	51.74	50.43	50.59	40,720	-1.36(-2.62%)
Dec 02, 2022	51.19	52.20	51.19	51.96	65,847	+0.07(+0.13%)
Dec 01, 2022	52.25	52.25	51.83	51.89	44,927	-0.25(-0.47%)
Nov 30, 2022	51.01	52.13	50.42	52.13	88,895	+1.28(+2.53%)
Nov 29, 2022	50.60	51.12	50.60	50.85	60,638	+0.22(+0.43%)
Nov 28, 2022	51.17	51.24	50.47	50.63	35,079	-0.88(-1.71%)
Nov 25, 2022	51.46	51.75	51.46	51.52	21,563	+0.04(+0.08%)
Nov 23, 2022	51.31	51.62	51.17	51.48	41,119	+0.06(+0.11%)
Nov 22, 2022	51.09	51.48	50.94	51.42	50,348	+0.76(+1.51%)
Nov 21, 2022	50.54	50.73	50.37	50.65	93,695	-0.20(-0.40%)
Nov 18, 2022	50.99	51.01	50.55	50.86	35,633	+0.39(+0.77%)
Nov 17, 2022	49.97	50.53	49.73	50.47	63,320	-0.17(-0.33%)
Nov 16, 2022	51.44	51.44	50.56	50.63	38,668	-0.90(-1.75%)
Nov 15, 2022	51.58	51.98	51.25	51.54	46,286	+0.76(+1.51%)
Nov 14, 2022	50.96	51.47	50.63	50.77	72,711	-0.46(-0.90%)
Nov 11, 2022	51.08	51.61	51.08	51.23	36,943	+0.50(+0.99%)
Nov 10, 2022	49.88	50.80	49.88	50.73	30,586	+2.63(+5.46%)
Nov 09, 2022	48.91	49.09	48.04	48.10	70,215	-1.19(-2.41%)
Nov 08, 2022	49.23	49.90	48.97	49.29	46,752	-0.08(-0.16%)
Nov 07, 2022	49.15	49.45	48.79	49.37	49,450	+0.66(+1.35%)
Nov 04, 2022	48.85	49.06	47.92	48.71	86,527	+0.64(+1.33%)
Nov 03, 2022	47.73	48.39	47.42	48.07	53,585	-0.37(-0.77%)
Nov 02, 2022	49.38	50.06	48.42	48.45	117,659	-1.34(-2.70%)
Nov 01, 2022	50.06	50.06	49.49	49.79	72,085	+0.27(+0.55%)
Oct 31, 2022	49.34	49.75	49.16	49.52	41,001	+0.07(+0.14%)
Oct 28, 2022	48.68	49.53	48.68	49.45	41,817	+0.85(+1.76%)
Oct 27, 2022	49.01	49.28	48.55	48.59	35,657	+0.00(+0.00%)
Oct 26, 2022	48.52	49.38	48.52	48.59	56,861	+0.26(+0.55%)
Oct 25, 2022	47.20	48.41	47.20	48.33	31,888	+1.25(+2.64%)
Oct 24, 2022	46.94	47.22	46.69	47.08	109,294	+0.38(+0.82%)
Oct 21, 2022	45.76	46.80	45.57	46.70	61,244	+0.93(+2.04%)
Oct 20, 2022	46.29	46.75	45.67	45.77	41,287	-0.48(-1.04%)
Oct 19, 2022	46.51	46.68	45.78	46.25	128,690	-0.52(-1.11%)
Oct 18, 2022	47.17	47.45	46.50	46.77	33,444	+0.49(+1.06%)
Oct 17, 2022	45.90	46.39	45.90	46.28	52,787	+1.20(+2.65%)
Oct 14, 2022	46.40	46.62	45.05	45.08	40,770	-1.18(-2.54%)
Oct 13, 2022	44.29	46.38	44.12	46.26	60,876	+1.18(+2.61%)
Oct 12, 2022	45.21	45.27	44.81	45.08	48,746	-0.11(-0.24%)
Oct 11, 2022	44.99	45.82	44.61	45.19	40,785	-0.04(-0.09%)
Oct 10, 2022	45.55	45.56	45.06	45.23	228,578	-0.23(-0.50%)
Oct 07, 2022	46.11	46.28	45.26	45.46	33,505	-1.15(-2.46%)
Oct 06, 2022	46.64	47.03	46.51	46.60	36,126	-0.18(-0.38%)
Oct 05, 2022	46.47	46.99	46.05	46.78	65,802	-0.21(-0.44%)
Oct 04, 2022	46.01	46.99	46.01	46.99	100,992	+1.76(+3.90%)