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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	52.62	52.94	52.62	52.92	62,879	+0.22(+0.42%)
Jun 29, 2021	52.86	53.13	52.61	52.70	34,650	+0.00(+0.00%)
Jun 28, 2021	53.26	53.26	52.45	52.70	37,125	-0.34(-0.64%)
Jun 25, 2021	52.90	53.25	52.74	53.03	26,049	+0.38(+0.71%)
Jun 24, 2021	52.27	52.68	52.06	52.66	26,595	+0.68(+1.30%)
Jun 23, 2021	51.89	52.28	51.85	51.98	107,723	+0.13(+0.24%)
Jun 22, 2021	51.55	51.88	51.32	51.86	35,083	+0.17(+0.34%)
Jun 21, 2021	50.80	51.76	50.80	51.68	105,526	+1.31(+2.60%)
Jun 18, 2021	51.01	51.13	50.37	50.37	37,798	-1.19(-2.30%)
Jun 17, 2021	52.42	52.42	51.03	51.56	107,958	-0.76(-1.46%)
Jun 16, 2021	52.46	52.58	52.05	52.32	35,151	-0.32(-0.60%)
Jun 15, 2021	52.89	53.06	52.21	52.64	35,874	-0.01(-0.02%)
Jun 14, 2021	53.20	53.26	52.55	52.65	39,108	-0.44(-0.84%)
Jun 11, 2021	52.85	53.09	52.78	53.09	29,159	+0.52(+0.99%)
Jun 10, 2021	53.04	53.05	52.47	52.57	26,418	-0.20(-0.37%)
Jun 09, 2021	53.26	53.26	52.71	52.77	30,517	-0.39(-0.74%)
Jun 08, 2021	52.52	53.25	52.52	53.16	28,008	+0.52(+0.99%)
Jun 07, 2021	52.37	52.69	52.37	52.64	33,795	+0.33(+0.63%)
Jun 04, 2021	52.27	52.36	51.99	52.31	33,361	+0.25(+0.48%)
Jun 03, 2021	51.83	52.15	51.67	52.06	23,534	-0.25(-0.48%)
Jun 02, 2021	52.94	52.94	52.20	52.31	47,393	-0.54(-1.02%)
Jun 01, 2021	52.57	52.88	52.41	52.85	89,757	+0.62(+1.18%)
May 28, 2021	52.76	52.76	52.04	52.24	44,878	-0.18(-0.35%)
May 27, 2021	52.36	52.57	52.21	52.42	88,206	+0.38(+0.72%)
May 26, 2021	51.48	52.06	51.48	52.04	55,205	+0.84(+1.64%)
May 25, 2021	52.01	52.09	51.21	51.21	157,541	-0.44(-0.86%)
May 24, 2021	51.46	51.83	51.46	51.65	59,122	+0.31(+0.60%)
May 21, 2021	51.66	51.85	51.31	51.34	39,470	+0.11(+0.21%)
May 20, 2021	51.13	51.35	50.84	51.24	47,919	+0.22(+0.44%)
May 19, 2021	50.69	51.02	50.15	51.01	43,290	-0.35(-0.68%)
May 18, 2021	51.97	52.26	51.36	51.36	45,836	-0.55(-1.06%)
May 17, 2021	51.79	51.95	51.39	51.91	28,111	-0.03(-0.06%)
May 14, 2021	51.43	51.96	51.16	51.94	58,054	+1.15(+2.26%)
May 13, 2021	50.07	50.99	50.07	50.79	79,928	+0.93(+1.87%)
May 12, 2021	51.19	51.22	49.86	49.86	45,254	-1.74(-3.38%)
May 11, 2021	50.89	51.75	50.89	51.60	35,732	-0.47(-0.91%)
May 10, 2021	52.92	53.03	52.05	52.07	72,968	-0.83(-1.57%)
May 07, 2021	52.35	52.94	52.19	52.90	28,786	+0.63(+1.20%)
May 06, 2021	51.98	52.29	51.46	52.28	60,433	+0.34(+0.65%)
May 05, 2021	52.10	52.25	51.56	51.94	41,335	-0.05(-0.09%)
May 04, 2021	52.05	52.05	51.48	51.99	55,496	-0.37(-0.70%)
May 03, 2021	52.14	52.56	51.96	52.35	47,597	+0.66(+1.29%)
Apr 30, 2021	52.10	52.22	51.69	51.69	17,859	-0.86(-1.63%)
Apr 29, 2021	52.91	52.91	52.24	52.55	50,349	+0.06(+0.11%)
Apr 28, 2021	52.41	52.65	52.31	52.49	28,320	-0.03(-0.06%)
Apr 27, 2021	52.51	52.67	52.33	52.52	30,925	+0.10(+0.18%)
Apr 26, 2021	52.31	52.60	52.31	52.42	38,735	+0.21(+0.41%)
Apr 23, 2021	51.51	52.42	51.46	52.21	31,980	+0.85(+1.65%)
Apr 22, 2021	51.68	52.04	51.16	51.36	37,261	-0.25(-0.49%)
Apr 21, 2021	50.58	51.61	50.44	51.61	57,218	+0.94(+1.86%)
Apr 20, 2021	51.41	51.58	50.36	50.67	87,871	-0.90(-1.74%)
Apr 19, 2021	52.11	52.11	51.23	51.56	86,737	-0.64(-1.22%)
Apr 16, 2021	52.26	52.39	51.92	52.20	109,648	+0.16(+0.31%)
Apr 15, 2021	51.93	52.04	51.59	52.04	220,713	+0.43(+0.84%)
Apr 14, 2021	51.44	52.13	51.44	51.60	37,496	+0.20(+0.39%)
Apr 13, 2021	51.64	51.76	51.00	51.40	29,825	-0.24(-0.47%)
Apr 12, 2021	51.59	51.70	51.25	51.64	74,385	+0.07(+0.13%)
Apr 09, 2021	51.28	51.62	51.23	51.57	39,249	+0.24(+0.47%)
Apr 08, 2021	51.31	51.33	50.72	51.33	38,243	+0.35(+0.68%)
Apr 07, 2021	51.76	51.76	50.89	50.99	96,373	-0.69(-1.34%)
Apr 06, 2021	51.70	52.02	51.56	51.68	48,477	-0.05(-0.09%)
Apr 05, 2021	51.86	51.86	51.41	51.73	55,722	+0.33(+0.64%)