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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	45.70	46.18	45.15	46.10	38,594	+0.33(+0.73%)
Jun 30, 2022	45.49	46.30	45.34	45.77	44,879	-0.41(-0.89%)
Jun 29, 2022	46.81	46.81	45.86	46.18	73,260	-0.60(-1.27%)
Jun 28, 2022	47.74	48.09	46.72	46.78	76,051	-0.62(-1.30%)
Jun 27, 2022	47.14	47.73	47.04	47.39	58,351	+0.49(+1.04%)
Jun 24, 2022	45.91	46.98	45.91	46.90	209,222	+1.32(+2.89%)
Jun 23, 2022	45.65	45.69	44.87	45.59	108,614	+0.12(+0.26%)
Jun 22, 2022	45.23	45.84	45.06	45.47	64,589	-0.45(-0.98%)
Jun 21, 2022	45.98	46.25	45.60	45.92	86,254	+0.83(+1.84%)
Jun 17, 2022	45.23	45.77	44.77	45.09	80,173	+0.09(+0.20%)
Jun 16, 2022	46.03	46.03	44.77	45.00	90,721	-2.54(-5.34%)
Jun 15, 2022	47.55	48.05	46.77	47.54	96,388	+0.46(+0.97%)
Jun 14, 2022	47.33	47.37	46.65	47.08	191,036	-0.01(-0.02%)
Jun 13, 2022	48.10	48.12	46.85	47.09	63,814	-2.18(-4.42%)
Jun 10, 2022	49.98	50.04	49.06	49.27	59,740	-1.34(-2.64%)
Jun 09, 2022	51.40	51.41	50.60	50.60	39,448	-1.01(-1.96%)
Jun 08, 2022	52.24	52.28	51.41	51.61	71,920	-0.87(-1.65%)
Jun 07, 2022	51.59	52.52	51.56	52.48	55,415	+0.59(+1.14%)
Jun 06, 2022	51.67	52.05	51.67	51.89	82,805	+0.39(+0.76%)
Jun 03, 2022	51.65	51.67	51.21	51.50	42,915	-0.44(-0.84%)
Jun 02, 2022	50.99	51.99	50.95	51.93	52,135	+0.94(+1.85%)
Jun 01, 2022	51.41	51.75	50.29	50.99	28,847	-0.18(-0.36%)
May 31, 2022	51.77	51.77	51.03	51.17	53,360	-0.67(-1.30%)
May 27, 2022	50.84	51.85	50.84	51.85	28,801	+1.29(+2.54%)
May 26, 2022	49.67	50.78	49.67	50.56	48,842	+1.23(+2.49%)
May 25, 2022	47.91	49.59	47.91	49.33	60,902	+1.24(+2.57%)
May 24, 2022	48.27	48.28	47.28	48.10	47,232	-0.63(-1.29%)
May 23, 2022	48.65	48.96	48.05	48.73	44,993	+0.54(+1.12%)
May 20, 2022	48.80	48.80	47.03	48.19	51,303	-0.07(-0.14%)
May 19, 2022	47.80	48.89	47.73	48.25	181,464	+0.00(+0.00%)
May 18, 2022	49.90	49.90	48.01	48.25	100,190	-2.15(-4.27%)
May 17, 2022	49.66	50.41	49.39	50.41	126,102	+1.58(+3.23%)
May 16, 2022	48.70	49.24	48.63	48.83	112,610	-0.02(-0.04%)
May 13, 2022	48.17	49.23	48.17	48.85	118,520	+1.37(+2.89%)
May 12, 2022	46.91	47.75	46.13	47.47	214,910	+0.28(+0.60%)
May 11, 2022	48.01	49.17	47.14	47.19	175,461	-0.84(-1.74%)
May 10, 2022	48.70	48.83	47.13	48.03	68,579	-0.23(-0.48%)
May 09, 2022	49.35	49.40	48.02	48.26	49,890	-1.93(-3.84%)
May 06, 2022	50.31	50.64	49.59	50.19	50,438	-0.44(-0.87%)
May 05, 2022	51.88	51.96	50.00	50.63	28,230	-1.68(-3.22%)
May 04, 2022	51.09	52.37	50.45	52.31	64,011	+1.50(+2.95%)
May 03, 2022	50.31	51.02	50.01	50.81	46,202	+0.83(+1.66%)