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, 2019	38.56	38.67	38.41	38.48	10,320	-0.05(-0.12%)
Feb 27, 2019	38.41	38.64	38.33	38.53	78,074	-0.04(-0.10%)
Feb 26, 2019	38.83	38.89	38.53	38.56	36,567	-0.31(-0.79%)
Feb 25, 2019	39.12	39.28	38.85	38.87	558,487	-0.09(-0.24%)
Feb 22, 2019	38.68	39.00	38.68	38.96	47,202	+0.23(+0.60%)
Feb 21, 2019	38.73	38.79	38.53	38.73	42,910	-0.03(-0.07%)
Feb 20, 2019	38.59	38.91	38.59	38.76	32,061	+0.17(+0.43%)
Feb 19, 2019	38.40	38.69	38.37	38.59	39,742	+0.10(+0.27%)
Feb 15, 2019	38.04	38.52	38.04	38.49	56,428	+0.53(+1.38%)
Feb 14, 2019	37.65	38.09	37.65	37.96	36,605	+0.08(+0.21%)
Feb 13, 2019	37.85	37.98	37.68	37.88	43,834	+0.16(+0.42%)
Feb 12, 2019	37.46	37.72	37.46	37.72	65,743	+0.49(+1.33%)
Feb 11, 2019	36.94	37.23	36.94	37.23	80,586	+0.33(+0.88%)
Feb 08, 2019	36.69	36.99	36.67	36.90	18,988	-0.10(-0.28%)
Feb 07, 2019	37.11	37.14	36.72	37.01	25,812	-0.21(-0.55%)
Feb 06, 2019	37.12	37.26	37.02	37.21	71,521	-0.07(-0.20%)
Feb 05, 2019	37.38	37.39	37.10	37.29	44,037	+0.10(+0.28%)
Feb 04, 2019	36.89	37.18	36.81	37.18	17,049	+0.30(+0.82%)

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.