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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	38.86	38.91	38.62	38.84	226,527	-0.16(-0.41%)
Apr 29, 2019	39.07	39.11	38.88	39.00	17,003	+0.10(+0.26%)
Apr 26, 2019	38.45	38.90	38.43	38.90	17,011	+0.33(+0.85%)
Apr 25, 2019	38.48	38.63	38.27	38.57	21,430	-0.36(-0.94%)
Apr 24, 2019	38.63	38.95	38.63	38.94	48,529	+0.29(+0.75%)
Apr 23, 2019	38.10	38.68	38.06	38.65	29,767	+0.63(+1.65%)
Apr 22, 2019	38.09	38.23	37.87	38.02	74,893	-0.10(-0.27%)
Apr 18, 2019	38.11	38.26	37.93	38.12	54,887	-0.12(-0.32%)
Apr 17, 2019	38.46	38.54	38.05	38.25	16,233	-0.38(-0.99%)
Apr 16, 2019	38.68	38.70	38.52	38.63	54,914	+0.06(+0.15%)
Apr 15, 2019	38.55	38.66	38.49	38.57	15,786	-0.07(-0.17%)
Apr 12, 2019	38.72	38.72	38.44	38.64	39,908	+0.09(+0.23%)
Apr 11, 2019	38.75	38.75	38.44	38.55	225,297	+0.05(+0.13%)
Apr 10, 2019	38.17	38.57	38.16	38.50	132,072	+0.49(+1.28%)
Apr 09, 2019	38.32	38.41	37.99	38.01	71,956	-0.43(-1.12%)
Apr 08, 2019	38.34	38.50	38.19	38.44	57,810	-0.07(-0.19%)
Apr 05, 2019	38.19	38.57	38.19	38.52	35,521	+0.36(+0.93%)
Apr 04, 2019	37.92	38.21	37.92	38.16	34,474	+0.16(+0.42%)
Apr 03, 2019	38.08	38.16	37.88	38.00	30,147	+0.21(+0.56%)
Apr 02, 2019	37.92	37.92	37.65	37.79	31,082	-0.17(-0.46%)
Apr 01, 2019	37.69	37.97	37.69	37.96	25,774	+0.48(+1.27%)
Mar 29, 2019	37.70	37.70	37.33	37.49	30,172	+0.10(+0.27%)
Mar 28, 2019	37.23	37.48	37.05	37.39	31,242	+0.32(+0.86%)
Mar 27, 2019	37.14	37.22	36.72	37.07	37,044	-0.20(-0.53%)
Mar 26, 2019	37.32	37.51	37.01	37.26	26,602	+0.32(+0.86%)
Mar 25, 2019	36.82	37.07	36.45	36.95	27,935	+0.21(+0.59%)
Mar 22, 2019	37.83	37.83	36.73	36.73	21,719	-1.24(-3.27%)
Mar 21, 2019	37.51	38.06	37.51	37.97	22,753	+0.53(+1.42%)
Mar 20, 2019	37.69	37.93	37.25	37.44	44,834	-0.39(-1.02%)
Mar 19, 2019	38.11	38.15	37.77	37.83	34,563	-0.21(-0.54%)
Mar 18, 2019	37.95	38.14	37.72	38.03	43,177	+0.30(+0.79%)
Mar 15, 2019	37.72	38.09	37.72	37.73	34,650	-0.04(-0.10%)
Mar 14, 2019	37.85	37.89	37.70	37.77	10,005	-0.17(-0.44%)
Mar 13, 2019	37.99	38.12	37.84	37.94	44,426	+0.10(+0.27%)
Mar 12, 2019	37.86	37.95	37.71	37.84	36,559	+0.03(+0.07%)
Mar 11, 2019	37.27	37.81	37.27	37.81	33,147	+0.60(+1.60%)
Mar 08, 2019	37.16	37.21	37.00	37.21	41,516	-0.04(-0.10%)
Mar 07, 2019	37.66	37.66	37.14	37.25	60,767	-0.33(-0.87%)
Mar 06, 2019	38.32	38.32	37.53	37.58	20,092	-0.62(-1.61%)
Mar 05, 2019	38.48	38.48	38.13	38.19	19,888	-0.14(-0.36%)
Mar 04, 2019	38.82	38.82	38.23	38.33	26,963	-0.43(-1.11%)
Mar 01, 2019	38.69	38.82	38.54	38.76	21,884	+0.28(+0.73%)
Feb 28, 2019	38.56	38.67	38.41	38.48	10,320	-0.05(-0.12%)
Feb 27, 2019	38.41	38.64	38.33	38.53	78,074	-0.04(-0.10%)
Feb 26, 2019	38.83	38.89	38.53	38.56	36,567	-0.31(-0.79%)
Feb 25, 2019	39.12	39.28	38.85	38.87	558,487	-0.09(-0.24%)
Feb 22, 2019	38.68	39.00	38.68	38.96	47,202	+0.23(+0.60%)
Feb 21, 2019	38.73	38.79	38.53	38.73	42,910	-0.03(-0.07%)
Feb 20, 2019	38.59	38.91	38.59	38.76	32,061	+0.17(+0.43%)
Feb 19, 2019	38.40	38.69	38.37	38.59	39,742	+0.10(+0.27%)
Feb 15, 2019	38.04	38.52	38.04	38.49	56,428	+0.53(+1.38%)
Feb 14, 2019	37.65	38.09	37.65	37.96	36,605	+0.08(+0.21%)
Feb 13, 2019	37.85	37.98	37.68	37.88	43,834	+0.16(+0.42%)
Feb 12, 2019	37.46	37.72	37.46	37.72	65,743	+0.49(+1.33%)
Feb 11, 2019	36.94	37.23	36.94	37.23	80,586	+0.33(+0.88%)
Feb 08, 2019	36.69	36.99	36.67	36.90	18,988	-0.10(-0.28%)
Feb 07, 2019	37.11	37.14	36.72	37.01	25,812	-0.21(-0.55%)
Feb 06, 2019	37.12	37.26	37.02	37.21	71,521	-0.07(-0.20%)
Feb 05, 2019	37.38	37.39	37.10	37.29	44,037	+0.10(+0.28%)
Feb 04, 2019	36.89	37.18	36.81	37.18	17,049	+0.30(+0.82%)