Indicators

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

66.17 -0.52 (-0.77%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	27.96	28.14	27.88	28.14	1,421	+0.08(+0.30%)
Oct 28, 2016	28.17	28.17	28.06	28.06	881	-0.37(-1.31%)
Oct 25, 2016		28.43	28.43	28.43	0	-0.40(-1.40%)
Oct 24, 2016	28.82	28.84	28.75	28.84	2,117	+0.40(+1.42%)
Oct 21, 2016	28.31	28.43	28.27	28.43	1,600	-0.08(-0.27%)
Oct 20, 2016	28.61	28.61	28.42	28.51	3,887	-0.16(-0.56%)
Oct 19, 2016	28.39	28.79	28.33	28.67	3,396	+0.02(+0.07%)
Oct 18, 2016	28.40	28.65	28.40	28.65	1,371	+0.12(+0.41%)
Oct 17, 2016	28.50	28.53	28.50	28.53	327	-0.02(-0.06%)
Oct 14, 2016	28.64	28.64	28.52	28.55	1,892	+0.04(+0.13%)
Oct 13, 2016	28.59	28.59	28.51	28.51	522	-0.24(-0.82%)
Oct 12, 2016	28.75	28.75	28.75	28.75	320	-0.02(-0.09%)
Oct 11, 2016	28.70	28.77	28.70	28.77	438	-0.46(-1.58%)
Oct 10, 2016	29.27	29.27	29.19	29.24	2,158	+0.31(+1.06%)
Oct 07, 2016	29.01	29.01	28.81	28.93	945	+0.21(+0.74%)
Oct 04, 2016	29.03	29.03	28.72	28.72	255	-0.06(-0.21%)

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.