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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.53	51.86		51.78	76,313	+1.09(+2.15%)
Jan 28, 2022	49.92	50.50	49.28	50.69	1,674,021	+0.81(+1.62%)
Jan 27, 2022	51.08	51.43	49.71	49.89	201,122	-0.78(-1.54%)
Jan 26, 2022	52.14	52.29	50.48	50.66	55,621	-0.56(-1.10%)
Jan 25, 2022	50.97	51.71	50.18	51.23	44,698	-0.49(-0.94%)
Jan 24, 2022	49.55	51.78	49.11	51.72	96,715	+1.18(+2.33%)
Jan 21, 2022	51.13	51.88	50.54	50.54	55,516	-0.94(-1.83%)
Jan 20, 2022	52.75	53.45	51.48	51.48	155,712	-1.07(-2.04%)
Jan 19, 2022	53.59	53.72	52.55	52.55	50,372	-0.86(-1.60%)
Jan 18, 2022	54.18	54.36	53.37	53.41	60,457	-1.40(-2.56%)
Jan 14, 2022				54.81	0	+0.13(+0.23%)
Jan 13, 2022	55.15	55.58	54.55	54.68	47,155	-0.32(-0.58%)
Jan 12, 2022	55.53	55.57	54.56	55.00	41,346	-0.15(-0.26%)
Jan 11, 2022	54.51	55.15	53.94	55.15	51,704	+0.72(+1.32%)
Jan 10, 2022	54.32	54.48	53.49	54.43	62,864	-0.17(-0.32%)
Jan 07, 2022	55.15	55.51	54.59	54.60	58,342	-0.59(-1.07%)
Jan 06, 2022	54.99	55.54	54.56	55.20	79,853	+0.38(+0.69%)
Jan 05, 2022	56.60	56.71	54.82	54.82	75,204	-1.56(-2.76%)
Jan 04, 2022	56.54	56.59	56.09	56.37	35,271	+0.37(+0.65%)
Jan 03, 2022	56.14	56.57	55.75	56.01	45,361	+0.33(+0.60%)
Dec 31, 2021	55.72	55.95	55.51	55.67	39,224	+0.02(+0.04%)
Dec 30, 2021	56.22	56.25	55.65	55.65	77,699	-0.27(-0.49%)
Dec 29, 2021	55.61	56.05	55.55	55.93	85,437	+0.32(+0.57%)
Dec 28, 2021	55.97	56.19	55.53	55.61	34,746	-0.28(-0.50%)
Dec 27, 2021	54.87	55.89	54.87	55.89	55,778	+1.03(+1.88%)
Dec 23, 2021	54.74	55.03	54.60	54.86	39,554	+0.41(+0.75%)
Dec 22, 2021	54.01	54.55	53.72	54.45	59,314	+0.55(+1.03%)
Dec 21, 2021	52.83	53.89	52.83	53.89	145,022	+1.67(+3.20%)
Dec 20, 2021	52.31	52.41	51.41	52.22	90,990	-1.06(-1.99%)
Dec 17, 2021	52.99	53.66	52.61	53.28	29,964	+0.14(+0.26%)
Dec 16, 2021	54.43	54.55	53.00	53.14	35,500	-0.83(-1.53%)
Dec 15, 2021	53.29	54.10	52.63	53.97	85,307	+0.70(+1.31%)
Dec 14, 2021	53.29	53.96	53.23	53.27	61,606	-0.26(-0.49%)
Dec 13, 2021	54.34	54.34	53.41	53.53	45,357	-0.90(-1.65%)
Dec 10, 2021	54.72	54.72	53.99	54.43	40,205	+0.05(+0.09%)
Dec 09, 2021	55.02	55.02	54.37	54.39	29,890	-0.65(-1.18%)
Dec 08, 2021	55.02	55.27	54.87	55.03	52,650	+0.11(+0.19%)
Dec 07, 2021	54.53	55.33	54.40	54.93	68,383	+1.22(+2.27%)
Dec 06, 2021	53.12	54.03	52.82	53.71	63,922	+1.01(+1.91%)
Dec 03, 2021	53.90	53.90	52.42	52.70	51,092	-0.89(-1.66%)
Dec 02, 2021	52.45	53.74	52.45	53.59	43,467	+1.26(+2.40%)
Dec 01, 2021	54.01	54.50	52.26	52.33	50,051	-0.82(-1.55%)
Nov 30, 2021	53.97	54.24	52.81	53.16	43,795	-1.38(-2.54%)
Nov 29, 2021	55.51	55.51	54.28	54.54	27,851	-0.12(-0.21%)
Nov 26, 2021	54.90	55.15	54.04	54.66	32,757	-1.68(-2.99%)
Nov 24, 2021	56.09	56.43	55.88	56.34	31,232	-0.23(-0.41%)
Nov 23, 2021	56.85	56.98	56.09	56.57	37,512	-0.15(-0.27%)
Nov 22, 2021	57.20	57.57	56.73	56.73	39,140	-0.04(-0.07%)
Nov 19, 2021	56.76	57.12	56.71	56.76	58,525	-0.44(-0.78%)
Nov 18, 2021	57.62	57.24	56.82	57.21	76,594	-0.06(-0.10%)
Nov 17, 2021	57.81	57.81	57.08	57.27	38,459	-0.70(-1.20%)
Nov 16, 2021	57.43	58.04	57.43	57.96	75,977	+0.30(+0.52%)
Nov 15, 2021	57.97	57.97	57.39	57.66	37,958	-0.04(-0.07%)
Nov 12, 2021	57.80	57.80	57.55	57.70	27,060	+0.24(+0.42%)
Nov 11, 2021	57.35	57.59	57.10	57.46	53,350	+0.55(+0.97%)
Nov 10, 2021	57.51			56.91	41,748	-0.79(-1.37%)
Nov 09, 2021	57.66	57.76	57.41	57.70	45,449	-0.06(-0.10%)
Nov 08, 2021	58.11	58.11	57.67	57.76	41,967	+0.09(+0.15%)
Nov 05, 2021	57.30	57.89	57.30	57.68	39,342	+0.83(+1.47%)
Nov 04, 2021	57.07	57.34	56.65	56.84	25,926	-0.13(-0.22%)
Nov 03, 2021	55.88	57.04	55.74	56.97	34,941	+1.17(+2.10%)
Nov 02, 2021	55.74	55.98	55.68	55.80	45,056	+0.01(+0.02%)