Indicators

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

62.30 -0.27 (-0.42%)

Streaming Delayed Price Updated: 12:13 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.23	35.76	34.95	35.56	95,252	-0.57(-1.57%)
Feb 27, 2020	36.70	37.40	36.12	36.12	69,835	-1.37(-3.66%)
Feb 26, 2020	38.05	38.33	37.40	37.50	75,910	-0.35(-0.92%)
Feb 25, 2020	39.30	39.30	37.84	37.85	43,228	-1.30(-3.31%)
Feb 24, 2020	39.20	39.34	39.00	39.14	33,946	-1.16(-2.88%)
Feb 21, 2020	40.55	40.55	40.25	40.30	37,847	-0.42(-1.04%)
Feb 20, 2020	40.73	40.94	40.38	40.73	233,050	-0.18(-0.45%)
Feb 19, 2020	40.88	41.11	40.81	40.91	26,968	+0.03(+0.07%)
Feb 18, 2020	40.82	40.94	40.68	40.88	41,867	+0.02(+0.05%)
Feb 14, 2020	41.07	41.07	40.81	40.86	28,332	-0.21(-0.50%)
Feb 13, 2020	40.74	41.15	40.74	41.07	30,893	+0.04(+0.09%)
Feb 12, 2020	40.98	41.06	40.88	41.03	18,163	+0.28(+0.70%)
Feb 11, 2020	40.67	40.88	40.67	40.75	21,734	+0.32(+0.80%)
Feb 10, 2020	40.16	40.44	40.16	40.43	49,001	+0.16(+0.41%)
Feb 07, 2020	40.76	40.76	40.20	40.26	27,064	-0.57(-1.40%)
Feb 06, 2020	41.09	41.13	40.77	40.83	23,737	+0.00(+0.00%)
Feb 05, 2020	40.95	40.95	40.57	40.83	34,481	+0.54(+1.34%)
Feb 04, 2020	40.36	40.56	40.30	40.30	41,058	+0.42(+1.04%)

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.