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, 2018	36.39	36.39	35.76	35.76	9,934	-0.54(-1.47%)
Feb 27, 2018	36.83	36.83	36.25	36.29	18,467	-0.46(-1.26%)
Feb 26, 2018	36.57	36.79	36.38	36.75	240,666	+0.33(+0.91%)
Feb 23, 2018	36.08	36.42	36.08	36.42	5,414	+0.34(+0.95%)
Feb 22, 2018			36.08	36.08	538	-0.18(-0.50%)
Feb 21, 2018	36.38	36.65	36.26	36.26	8,514	+0.17(+0.47%)
Feb 20, 2018		36.48	36.00	36.09	10,769	-0.39(-1.06%)
Feb 16, 2018		36.48	36.48	36.48	0	+0.23(+0.64%)
Feb 15, 2018	35.94	36.31	35.94	36.25	7,786	+0.34(+0.95%)
Feb 14, 2018	35.02	35.97	35.02	35.91	26,570	+0.57(+1.62%)
Feb 13, 2018	35.19	35.33	35.09	35.33	4,918	+0.14(+0.39%)
Feb 12, 2018	35.01	35.37	34.77	35.20	17,649	+0.49(+1.41%)
Feb 09, 2018	34.97	34.97	34.10	34.71	249,582	-0.23(-0.66%)
Feb 08, 2018	35.68	35.68	35.08	34.94	9,754	-0.77(-2.15%)
Feb 07, 2018		35.86	35.65	35.70	24,680	+0.05(+0.15%)
Feb 06, 2018	34.89	35.82	34.84	35.65	17,049	-0.08(-0.22%)
Feb 05, 2018	36.37	36.37	35.73	35.73	14,424	-0.97(-2.65%)
Feb 02, 2018	37.38	37.38	36.70	36.70	4,788	-0.69(-1.84%)

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.