Indicators

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

62.33 +0.51 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.03	33.04	32.70	32.78	2,289	-0.47(-1.40%)
Feb 27, 2017	33.00	33.26	33.00	33.25	2,677	+0.25(+0.75%)
Feb 24, 2017	33.00	33.00	33.00	33.00	1,338	-0.12(-0.36%)
Feb 23, 2017	33.43	33.44	32.87	33.12	53,879	-0.14(-0.41%)
Feb 22, 2017	33.49	33.49	33.25	33.26	6,879	-0.13(-0.38%)
Feb 21, 2017	33.38	33.43	33.38	33.38	2,418	+0.12(+0.35%)
Feb 17, 2017		33.27	33.27	33.27	0	-0.01(-0.03%)
Feb 16, 2017	33.32	33.32	33.04	33.28	3,542	+0.05(+0.16%)
Feb 15, 2017	33.13	33.60	33.09	33.22	21,923	+0.05(+0.15%)
Feb 14, 2017	33.02	33.20	32.97	33.17	5,010	+0.05(+0.15%)
Feb 13, 2017	33.23	33.23	32.90	33.12	4,602	+0.08(+0.25%)
Feb 10, 2017	32.99	33.19	32.76	33.04	38,748	+0.26(+0.78%)
Feb 09, 2017	32.61	32.78	32.60	32.78	5,329	+0.44(+1.36%)
Feb 08, 2017	32.22	32.34	32.18	32.34	3,442	-0.12(-0.38%)
Feb 07, 2017	32.60	32.60	32.46	32.46	1,613	+0.03(+0.09%)
Feb 06, 2017	32.74	32.76	32.43	32.43	34,335	-0.35(-1.06%)
Feb 03, 2017	32.59	32.78	32.42	32.78	21,387	+0.51(+1.58%)
Feb 02, 2017	32.38	32.43	32.12	32.27	4,739	-0.24(-0.73%)

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.