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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	36.85	36.90	36.57	36.71	32,717	-0.07(-0.19%)
Aug 29, 2019	36.53	36.88	36.53	36.78	30,010	+0.56(+1.55%)
Aug 28, 2019	35.77	36.32	35.76	36.22	33,848	+0.28(+0.79%)
Aug 27, 2019	36.64	36.64	35.86	35.94	39,875	-0.38(-1.06%)
Aug 26, 2019	36.35	36.35	36.02	36.32	34,759	+0.32(+0.89%)
Aug 23, 2019	36.97	36.99	35.90	36.00	46,678	-1.06(-2.86%)
Aug 22, 2019	37.21	37.23	36.88	37.06	19,661	-0.02(-0.05%)
Aug 21, 2019	37.13	37.13	36.95	37.08	14,507	+0.34(+0.92%)
Aug 20, 2019	36.90	37.02	36.74	36.74	18,002	-0.34(-0.91%)
Aug 19, 2019	37.20	37.29	37.08	37.08	44,224	+0.36(+0.97%)
Aug 16, 2019	36.08	36.75	36.07	36.73	23,126	+0.70(+1.95%)
Aug 15, 2019	36.08	36.16	35.88	36.02	23,354	+0.02(+0.05%)
Aug 14, 2019	36.53	36.60	36.00	36.00	27,462	-1.17(-3.15%)
Aug 13, 2019	36.71	37.36	36.71	37.18	38,272	+0.41(+1.10%)
Aug 12, 2019	37.06	37.06	36.68	36.77	21,415	-0.43(-1.17%)
Aug 09, 2019	37.69	37.69	37.10	37.20	18,436	-0.56(-1.49%)
Aug 08, 2019	37.11	37.77	37.11	37.77	30,526	+0.92(+2.50%)
Aug 07, 2019	36.64	36.85	36.23	36.85	30,037	+0.10(+0.28%)
Aug 06, 2019	36.64	36.86	36.36	36.74	27,107	+0.21(+0.56%)
Aug 05, 2019	37.04	37.04	36.27	36.54	36,261	-1.03(-2.74%)
Aug 02, 2019	37.87	37.87	37.33	37.57	37,406	-0.43(-1.12%)
Aug 01, 2019	38.49	38.89	37.96	37.99	25,936	-0.54(-1.41%)
Jul 31, 2019	38.90	38.97	38.33	38.54	20,855	-0.26(-0.68%)
Jul 30, 2019	38.30	38.81	38.30	38.80	30,363	+0.23(+0.58%)
Jul 29, 2019	38.49	38.57	38.42	38.57	22,732	+0.00(+0.00%)
Jul 26, 2019	38.36	38.70	38.36	38.57	23,765	+0.32(+0.83%)
Jul 25, 2019	38.68	38.68	38.18	38.26	24,857	-0.33(-0.85%)
Jul 24, 2019	38.12	38.62	38.04	38.58	29,116	+0.78(+2.06%)
Jul 23, 2019	37.65	37.85	37.59	37.81	30,035	+0.23(+0.60%)
Jul 22, 2019	37.80	37.89	37.55	37.58	30,303	-0.07(-0.17%)
Jul 19, 2019	37.77	37.96	37.64	37.65	23,552	-0.13(-0.35%)
Jul 18, 2019	37.57	37.89	37.57	37.78	36,404	+0.12(+0.32%)
Jul 17, 2019	37.92	37.92	37.63	37.66	23,928	-0.23(-0.59%)
Jul 16, 2019	37.99	38.04	37.83	37.88	78,291	-0.08(-0.22%)
Jul 15, 2019	38.04	38.18	37.78	37.96	26,545	-0.04(-0.10%)
Jul 12, 2019	37.78	38.08	37.66	38.00	76,625	+0.35(+0.92%)
Jul 11, 2019	37.94	37.94	37.52	37.66	19,348	-0.20(-0.52%)
Jul 10, 2019	37.94	38.03	37.74	37.85	49,953	+0.16(+0.42%)
Jul 09, 2019	37.70	37.70	37.55	37.69	14,289	-0.10(-0.27%)
Jul 08, 2019	38.07	38.07	37.70	37.80	33,412	-0.30(-0.79%)
Jul 05, 2019	37.96	38.14	37.68	38.10	23,552	+0.11(+0.29%)
Jul 03, 2019	37.95	38.06	37.77	37.99	21,953	+0.27(+0.70%)
Jul 02, 2019	38.07	38.07	37.57	37.72	53,820	-0.17(-0.45%)
Jul 01, 2019	38.27	38.27	37.74	37.89	46,212	+0.08(+0.22%)
Jun 28, 2019	37.53	37.83	37.43	37.81	32,930	+0.48(+1.28%)
Jun 27, 2019	37.04	37.33	36.95	37.33	16,634	+0.58(+1.58%)
Jun 26, 2019	37.04	37.04	36.70	36.74	90,275	-0.10(-0.28%)
Jun 25, 2019	37.15	37.15	36.77	36.85	33,861	-0.16(-0.43%)
Jun 24, 2019	37.42	37.42	37.01	37.01	39,282	-0.47(-1.25%)
Jun 21, 2019	37.63	37.63	37.37	37.48	55,843	-0.32(-0.84%)
Jun 20, 2019	38.07	38.07	37.67	37.80	243,956	+0.18(+0.47%)
Jun 19, 2019	37.39	37.63	37.38	37.62	28,121	+0.21(+0.55%)
Jun 18, 2019	37.23	37.63	37.23	37.41	22,780	+0.50(+1.35%)
Jun 17, 2019	37.05	37.14	36.91	36.91	41,042	+0.11(+0.30%)
Jun 14, 2019	36.98	37.03	36.81	36.81	19,575	-0.37(-1.01%)
Jun 13, 2019	37.19	37.20	36.97	37.18	60,239	+0.29(+0.79%)
Jun 12, 2019	36.87	36.96	36.69	36.89	17,966	+0.01(+0.03%)
Jun 11, 2019	37.39	37.39	36.71	36.88	25,482	-0.06(-0.15%)
Jun 10, 2019	37.17	37.18	36.89	36.94	22,872	+0.22(+0.59%)
Jun 07, 2019	36.66	36.84	36.61	36.72	22,998	+0.21(+0.59%)
Jun 06, 2019	36.74	36.74	36.15	36.51	33,168	+0.11(+0.31%)
Jun 05, 2019	36.65	36.65	36.14	36.39	50,877	-0.09(-0.26%)
Jun 04, 2019	36.03	36.49	35.96	36.49	15,780	+0.93(+2.63%)