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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	44.05	44.86	43.75	43.89	66,091	-0.26(-0.60%)
Sep 29, 2022	44.40	44.40	43.45	44.15	58,027	-0.63(-1.40%)
Sep 28, 2022	43.68	45.02	43.60	44.78	100,848	+1.37(+3.16%)
Sep 27, 2022	43.84	44.11	43.07	43.41	118,738	+0.17(+0.39%)
Sep 26, 2022	43.71	44.36	43.20	43.24	127,356	-0.71(-1.63%)
Sep 23, 2022	44.43	44.43	43.38	43.96	271,097	-1.17(-2.60%)
Sep 22, 2022	46.14	46.14	45.05	45.13	66,988	-0.91(-1.97%)
Sep 21, 2022	47.02	47.35	46.03	46.03	63,651	-0.53(-1.13%)
Sep 20, 2022	46.93	46.93	46.23	46.56	59,669	-0.73(-1.55%)
Sep 19, 2022	46.33	47.33	46.33	47.29	32,223	+0.38(+0.81%)
Sep 16, 2022	46.82	46.97	46.31	46.91	54,587	-0.49(-1.03%)
Sep 15, 2022	47.67	48.14	47.27	47.40	67,285	-0.51(-1.06%)
Sep 14, 2022	47.92	48.01	47.39	47.91	51,050	+0.09(+0.18%)
Sep 13, 2022	48.72	48.87	47.69	47.82	35,897	-1.91(-3.85%)
Sep 12, 2022	49.43	49.86	49.40	49.73	80,234	+0.62(+1.27%)
Sep 09, 2022	48.54	49.22	48.54	49.11	49,313	+0.94(+1.95%)
Sep 08, 2022	47.25	48.17	47.25	48.17	27,182	+0.26(+0.55%)
Sep 07, 2022	47.09	48.03	47.09	47.91	63,249	+0.61(+1.30%)
Sep 06, 2022	47.97	47.97	47.09	47.29	102,956	-0.47(-0.98%)
Sep 02, 2022	48.58	48.76	47.58	47.76	71,504	-0.29(-0.61%)
Sep 01, 2022	48.07	48.10	47.55	48.06	34,331	-0.68(-1.40%)
Aug 31, 2022	49.21	49.21	48.72	48.74	35,016	-0.44(-0.89%)
Aug 30, 2022	49.87	49.87	48.99	49.18	62,209	-0.79(-1.58%)
Aug 29, 2022	49.95	50.44	49.82	49.97	33,824	-0.37(-0.74%)
Aug 26, 2022	52.04	52.04	50.34	50.34	41,761	-1.61(-3.10%)
Aug 25, 2022	51.27	51.95	51.27	51.95	110,699	+0.92(+1.80%)
Aug 24, 2022	50.87	51.15	50.80	51.03	28,758	+0.16(+0.31%)
Aug 23, 2022	50.94	51.47	50.88	50.88	61,728	+0.07(+0.13%)
Aug 22, 2022	50.94	51.13	50.69	50.81	48,058	-0.99(-1.90%)
Aug 19, 2022	52.17	52.17	51.66	51.79	24,684	-0.78(-1.49%)
Aug 18, 2022	52.06	52.63	51.87	52.58	29,251	+0.72(+1.39%)
Aug 17, 2022	51.98	52.17	51.51	51.85	26,172	-0.57(-1.08%)
Aug 16, 2022	52.19	52.65	52.10	52.42	52,562	+0.21(+0.41%)
Aug 15, 2022	51.72	52.27	51.58	52.20	61,568	+0.04(+0.07%)
Aug 12, 2022	51.50	52.21	51.50	52.17	37,263	+0.80(+1.56%)
Aug 11, 2022	51.55	51.81	51.31	51.36	75,959	+0.50(+0.98%)
Aug 10, 2022	50.61	50.94	50.47	50.87	33,272	+1.13(+2.28%)
Aug 09, 2022	50.19	50.19	49.51	49.73	96,108	-0.63(-1.26%)
Aug 08, 2022	50.43	50.81	50.20	50.37	46,940	+0.23(+0.47%)
Aug 05, 2022	49.55	50.22	49.55	50.13	37,743	+0.27(+0.55%)
Aug 04, 2022	50.40	50.40	49.86	49.86	44,726	-0.58(-1.14%)
Aug 03, 2022	50.41	50.59	50.04	50.44	92,875	+0.37(+0.74%)
Aug 02, 2022	50.38	50.57	49.96	50.07	92,844	-0.49(-0.97%)
Aug 01, 2022	50.02	50.73	49.72	50.55	54,789	+0.09(+0.17%)
Jul 29, 2022	50.12	50.58	50.02	50.47	32,491	+0.52(+1.04%)
Jul 28, 2022	49.68	50.03	49.02	49.95	51,256	+0.50(+1.01%)
Jul 27, 2022	48.72	49.66	48.66	49.45	52,917	+1.03(+2.14%)
Jul 26, 2022	48.44	48.65	48.26	48.42	66,654	-0.26(-0.54%)
Jul 25, 2022	48.43	48.74	48.26	48.68	87,141	+0.47(+0.97%)
Jul 22, 2022	48.81	48.81	47.86	48.21	401,026	-0.61(-1.24%)
Jul 21, 2022	48.40	48.82	47.89	48.82	159,418	+0.15(+0.30%)
Jul 20, 2022	48.15	48.69	47.82	48.67	115,547	+0.66(+1.38%)
Jul 19, 2022	46.88	48.02	46.88	48.01	55,873	+1.66(+3.58%)
Jul 18, 2022	46.85	47.13	46.22	46.35	60,779	+0.05(+0.11%)
Jul 15, 2022	45.91	46.36	45.50	46.30	73,059	+1.02(+2.24%)
Jul 14, 2022	44.84	45.36	44.55	45.28	47,277	-0.39(-0.85%)
Jul 13, 2022	45.08	45.91	45.08	45.67	55,260	-0.06(-0.13%)
Jul 12, 2022	45.81	46.26	45.54	45.73	36,769	-0.21(-0.47%)
Jul 11, 2022	46.13	46.25	45.88	45.95	42,739	-0.53(-1.13%)
Jul 08, 2022	46.53	46.78	46.10	46.47	117,818	-0.08(-0.17%)
Jul 07, 2022	45.82	46.62	45.82	46.55	71,007	+1.09(+2.41%)
Jul 06, 2022	45.76	46.09	44.94	45.46	259,591	-0.40(-0.87%)
Jul 05, 2022	45.41	45.88	44.79	45.86	149,447	-0.24(-0.53%)