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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	40.33	40.33	40.00	40.00	6,482	-0.22(-0.55%)
Nov 27, 2019	40.17	40.22	40.07	40.22	30,180	+0.24(+0.61%)
Nov 26, 2019	39.90	40.08	39.83	39.97	21,661	+0.14(+0.35%)
Nov 25, 2019	39.13	39.87	39.13	39.83	47,088	+0.76(+1.95%)
Nov 22, 2019	38.99	39.09	38.85	39.07	36,343	+0.09(+0.24%)
Nov 21, 2019	39.09	39.09	38.86	38.98	50,698	-0.18(-0.47%)
Nov 20, 2019	39.35	39.47	38.96	39.16	29,399	-0.27(-0.68%)
Nov 19, 2019	39.49	39.52	39.25	39.43	28,315	+0.11(+0.29%)
Nov 18, 2019	39.30	39.39	39.22	39.32	55,851	-0.08(-0.21%)
Nov 15, 2019	39.39	39.44	39.29	39.40	12,964	+0.24(+0.60%)
Nov 14, 2019	39.05	39.29	39.05	39.16	22,982	+0.04(+0.10%)
Nov 13, 2019	39.07	39.20	38.97	39.13	33,991	-0.12(-0.31%)
Nov 12, 2019	39.15	39.45	39.15	39.25	32,415	+0.07(+0.17%)
Nov 11, 2019	39.04	39.21	38.89	39.18	77,653	-0.07(-0.17%)
Nov 08, 2019	38.92	39.27	38.92	39.25	17,640	+0.13(+0.32%)
Nov 07, 2019	39.60	39.60	39.07	39.12	21,762	-0.02(-0.06%)
Nov 06, 2019	39.20	39.29	39.05	39.15	50,570	-0.14(-0.36%)
Nov 05, 2019	39.54	39.60	39.26	39.29	44,530	-0.10(-0.26%)
Nov 04, 2019	39.37	39.45	39.20	39.39	37,838	+0.33(+0.85%)
Nov 01, 2019	38.68	39.10	38.68	39.06	40,169	+0.52(+1.36%)
Oct 31, 2019	38.67	38.68	38.29	38.53	43,200	-0.35(-0.89%)
Oct 30, 2019	38.97	38.97	38.70	38.88	29,128	-0.03(-0.08%)
Oct 29, 2019	38.82	39.05	38.81	38.91	39,371	+0.08(+0.19%)
Oct 28, 2019	38.60	38.96	38.60	38.84	37,393	+0.35(+0.90%)
Oct 25, 2019	38.24	38.59	38.24	38.49	19,766	+0.24(+0.64%)
Oct 24, 2019	38.23	38.35	38.07	38.24	29,739	+0.04(+0.10%)
Oct 23, 2019	38.16	38.36	38.09	38.20	28,676	+0.03(+0.08%)
Oct 22, 2019	38.39	38.39	38.16	38.18	55,523	-0.03(-0.08%)
Oct 21, 2019	38.25	38.41	38.20	38.20	21,514	+0.33(+0.87%)
Oct 18, 2019	37.99	38.05	37.66	37.88	28,267	-0.14(-0.37%)
Oct 17, 2019	37.99	38.07	37.87	38.02	41,267	+0.41(+1.10%)
Oct 16, 2019	37.43	37.73	37.43	37.60	24,643	+0.07(+0.18%)
Oct 15, 2019	37.26	37.78	37.26	37.54	42,105	+0.31(+0.83%)
Oct 14, 2019	37.29	37.37	37.10	37.23	143,746	-0.20(-0.53%)
Oct 11, 2019	36.99	37.73	36.99	37.42	61,317	+0.74(+2.03%)
Oct 10, 2019	36.63	36.92	36.63	36.68	36,976	+0.15(+0.40%)
Oct 09, 2019	36.51	36.68	36.48	36.53	123,194	+0.21(+0.58%)
Oct 08, 2019	36.52	36.57	36.32	36.32	32,546	-0.67(-1.81%)
Oct 07, 2019	37.05	37.20	36.86	36.99	76,445	-0.08(-0.20%)
Oct 04, 2019	36.84	37.07	36.66	37.07	18,915	+0.39(+1.05%)
Oct 03, 2019	36.32	36.68	36.04	36.68	436,026	+0.15(+0.41%)
Oct 02, 2019	36.47	36.58	36.26	36.53	63,346	-0.40(-1.07%)
Oct 01, 2019	37.77	37.96	36.90	36.93	109,255	-0.61(-1.63%)
Sep 30, 2019	37.45	37.70	37.38	37.54	151,165	+0.17(+0.45%)
Sep 27, 2019	37.73	37.76	37.18	37.37	30,392	-0.28(-0.75%)
Sep 26, 2019	37.90	37.90	37.48	37.65	31,203	-0.30(-0.79%)
Sep 25, 2019	37.43	37.99	37.41	37.95	84,582	+0.41(+1.10%)
Sep 24, 2019	38.19	38.19	37.44	37.54	44,300	-0.48(-1.27%)
Sep 23, 2019	37.91	38.13	37.84	38.02	57,845	+0.13(+0.35%)
Sep 20, 2019	38.09	38.22	37.79	37.89	33,996	-0.15(-0.39%)
Sep 19, 2019	38.28	38.43	38.04	38.04	122,778	-0.11(-0.30%)
Sep 18, 2019	38.27	38.27	37.74	38.15	17,873	-0.19(-0.49%)
Sep 17, 2019	38.14	38.34	38.08	38.34	43,651	-0.00(-0.00%)
Sep 16, 2019	38.27	38.40	38.23	38.34	16,230	+0.01(+0.03%)
Sep 13, 2019	38.53	38.62	38.28	38.33	36,660	+0.01(+0.02%)
Sep 12, 2019	38.36	38.37	38.20	38.32	26,343	-0.02(-0.04%)
Sep 11, 2019	37.67	38.34	37.67	38.34	19,258	+0.63(+1.68%)
Sep 10, 2019	37.34	37.70	37.17	37.70	33,681	+0.31(+0.83%)
Sep 09, 2019	37.20	37.46	37.08	37.39	26,048	+0.36(+0.98%)
Sep 06, 2019	37.21	37.30	37.03	37.03	7,460	-0.16(-0.42%)
Sep 05, 2019	37.05	37.37	36.91	37.19	39,009	+0.63(+1.72%)
Sep 04, 2019	36.61	36.63	36.37	36.56	40,365	+0.38(+1.04%)