Indicators

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

62.57 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.27	32.31	32.22	32.23	1,539	-0.06(-0.20%)
Jan 30, 2017	32.75	32.75	32.21	32.30	12,158	-0.45(-1.37%)
Jan 27, 2017	32.69	32.77	32.58	32.74	5,629	-0.05(-0.16%)
Jan 26, 2017	32.99	33.03	32.74	32.80	113,326	-0.13(-0.40%)
Jan 25, 2017	32.89	32.98	32.83	32.93	4,834	+0.24(+0.73%)
Jan 24, 2017	32.30	32.69	32.20	32.69	7,983	+0.53(+1.65%)
Jan 23, 2017	32.05	32.16	31.97	32.16	6,737	-0.06(-0.20%)
Jan 20, 2017	32.38	32.38	32.20	32.22	37,861	+0.08(+0.26%)
Jan 19, 2017	32.10	32.15	32.05	32.14	18,972	-0.15(-0.45%)
Jan 18, 2017	32.44	32.44	32.20	32.29	6,304	+0.04(+0.11%)
Jan 17, 2017	32.60	32.60	32.25	32.25	1,027	-0.41(-1.26%)
Jan 13, 2017		32.66	32.66	32.66	0	+0.19(+0.59%)
Jan 12, 2017	32.83	32.83	32.20	32.47	7,810	-0.33(-1.00%)
Jan 11, 2017	32.73	32.80	32.69	32.80	4,425	+0.09(+0.28%)
Jan 10, 2017	32.36	32.71	32.36	32.71	2,211	+0.25(+0.76%)
Jan 09, 2017	32.48	32.62	32.41	32.46	32,065	-0.26(-0.78%)
Jan 06, 2017	32.52	32.73	32.51	32.72	5,134	+0.01(+0.02%)
Jan 05, 2017	32.90	32.90	32.66	32.71	47,045	-0.24(-0.74%)
Jan 04, 2017	32.93	33.11	32.91	32.95	14,842	+0.48(+1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.