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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.46	40.73	40.46	40.59	47,467	+0.06(+0.14%)
Dec 30, 2019	40.63	40.64	40.33	40.53	54,414	-0.05(-0.12%)
Dec 27, 2019	40.88	40.88	40.49	40.58	23,258	-0.09(-0.23%)
Dec 26, 2019	40.65	40.75	40.59	40.67	29,090	+0.00(+0.00%)
Dec 24, 2019	40.64	40.67	40.57	40.67	44,507	+0.07(+0.16%)
Dec 23, 2019	40.73	40.73	40.48	40.61	34,952	-0.06(-0.14%)
Dec 20, 2019	40.63	40.76	40.62	40.66	49,159	+0.11(+0.28%)
Dec 19, 2019	40.49	40.60	40.48	40.55	39,644	+0.01(+0.02%)
Dec 18, 2019	40.42	40.60	40.37	40.54	46,268	+0.13(+0.33%)
Dec 17, 2019	40.33	40.43	40.20	40.41	29,395	+0.23(+0.57%)
Dec 16, 2019	40.26	40.40	40.18	40.18	37,289	+0.25(+0.63%)
Dec 13, 2019	40.04	40.30	39.83	39.93	35,608	-0.23(-0.57%)
Dec 12, 2019	39.89	40.39	39.89	40.15	56,286	+0.28(+0.71%)
Dec 11, 2019	39.93	39.97	39.80	39.87	40,215	-0.05(-0.14%)
Dec 10, 2019	40.02	40.04	39.83	39.93	26,183	-0.07(-0.16%)
Dec 09, 2019	40.08	40.12	39.94	39.99	26,663	-0.08(-0.19%)
Dec 06, 2019	40.01	40.25	39.98	40.07	32,951	+0.40(+1.00%)
Dec 05, 2019	39.64	39.71	39.54	39.67	41,268	+0.17(+0.43%)
Dec 04, 2019	39.43	39.69	39.30	39.50	65,558	+0.18(+0.45%)
Dec 03, 2019	39.12	39.34	39.07	39.33	32,150	-0.12(-0.31%)
Dec 02, 2019	39.94	39.94	39.44	39.45	19,330	-0.54(-1.35%)
Nov 29, 2019	40.32	40.32	39.99	39.99	6,483	-0.22(-0.55%)
Nov 27, 2019	40.16	40.21	40.06	40.21	30,187	+0.24(+0.61%)
Nov 26, 2019	39.89	40.07	39.82	39.96	21,666	+0.14(+0.35%)
Nov 25, 2019	39.12	39.86	39.12	39.82	47,099	+0.76(+1.95%)
Nov 22, 2019	38.98	39.08	38.84	39.06	36,352	+0.09(+0.24%)
Nov 21, 2019	39.08	39.08	38.85	38.97	50,710	-0.18(-0.47%)
Nov 20, 2019	39.34	39.46	38.96	39.15	29,406	-0.27(-0.68%)
Nov 19, 2019	39.48	39.51	39.24	39.42	28,321	+0.11(+0.29%)
Nov 18, 2019	39.29	39.38	39.21	39.31	55,864	-0.08(-0.22%)
Nov 15, 2019	39.38	39.43	39.28	39.39	12,967	+0.24(+0.60%)
Nov 14, 2019	39.04	39.28	39.04	39.16	22,988	+0.04(+0.10%)
Nov 13, 2019	39.06	39.19	38.96	39.12	33,999	-0.12(-0.31%)
Nov 12, 2019	39.14	39.44	39.14	39.24	32,422	+0.07(+0.17%)
Nov 11, 2019	39.03	39.20	38.88	39.17	77,671	-0.07(-0.17%)
Nov 08, 2019	38.91	39.26	38.91	39.24	17,644	+0.13(+0.32%)
Nov 07, 2019	39.59	39.59	39.06	39.12	21,767	-0.02(-0.06%)
Nov 06, 2019	39.19	39.28	39.04	39.14	50,581	-0.14(-0.36%)
Nov 05, 2019	39.53	39.59	39.25	39.28	44,541	-0.10(-0.26%)
Nov 04, 2019	39.36	39.44	39.19	39.38	37,846	+0.33(+0.85%)
Nov 01, 2019	38.67	39.09	38.67	39.05	40,179	+0.52(+1.36%)
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%)