Indicators

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

62.20 -0.15 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	52.62	53.53	52.59	53.51	66,792	+1.11(+2.12%)
Jan 30, 2023	52.44	52.91	52.39	52.40	50,596	-0.51(-0.97%)
Jan 27, 2023	52.91	53.26	52.66	52.91	31,407	-0.10(-0.19%)
Jan 26, 2023	53.01	53.03	52.46	53.01	71,134	+0.48(+0.92%)
Jan 25, 2023	51.95	52.57	51.73	52.53	55,590	+0.16(+0.30%)
Jan 24, 2023	52.23	52.57	52.16	52.37	58,395	-0.16(-0.30%)
Jan 23, 2023	52.03	52.71	51.99	52.53	64,694	+0.50(+0.96%)
Jan 20, 2023	51.42	52.03	51.05	52.03	32,717	+0.90(+1.75%)
Jan 19, 2023	51.20	51.37	50.74	51.13	126,089	-0.38(-0.75%)
Jan 18, 2023	52.27	52.75	51.48	51.52	133,048	-0.60(-1.15%)
Jan 17, 2023	52.15	52.38	52.01	52.12	195,552	-0.05(-0.09%)
Jan 13, 2023	51.54	52.23	51.46	52.16	147,389	+0.34(+0.66%)
Jan 12, 2023	51.33	52.03	51.08	51.82	853,449	+0.65(+1.27%)
Jan 11, 2023	50.92	51.19	50.83	51.17	62,800	+0.41(+0.81%)
Jan 10, 2023	50.14	50.76	49.91	50.76	43,563	+0.69(+1.38%)
Jan 09, 2023	50.36	50.73	50.06	50.07	44,278	+0.03(+0.06%)
Jan 06, 2023	49.43	50.11	49.13	50.04	39,896	+1.14(+2.33%)
Jan 05, 2023	49.10	49.10	48.48	48.90	67,872	-0.31(-0.64%)
Jan 04, 2023	48.99	49.55	48.94	49.21	99,688	+0.59(+1.21%)

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.