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 26, 2021	48.34	48.73	47.48	48.22	55,334	-0.05(-0.10%)
Feb 25, 2021	49.85	49.87	48.15	48.26	42,475	-1.63(-3.28%)
Feb 24, 2021	49.22	49.91	49.00	49.90	86,170	+1.02(+2.08%)
Feb 23, 2021	48.56	49.01	47.91	48.88	58,702	-0.22(-0.45%)
Feb 22, 2021	49.21	49.54	48.98	49.10	53,588	-0.37(-0.74%)
Feb 19, 2021	49.06	49.71	49.06	49.47	35,364	+0.67(+1.38%)
Feb 18, 2021	49.19	49.31	48.68	48.79	45,324	-0.77(-1.55%)
Feb 17, 2021	49.65	49.75	49.04	49.56	28,553	-0.43(-0.87%)
Feb 16, 2021	50.63	50.78	49.94	49.99	41,020	-0.29(-0.57%)
Feb 12, 2021	50.07	50.38	50.05	50.28	33,491	+0.12(+0.25%)
Feb 11, 2021	50.06	50.36	49.68	50.16	40,139	+0.22(+0.44%)
Feb 10, 2021	50.36	50.60	49.54	49.94	69,864	-0.28(-0.56%)
Feb 09, 2021	49.97	50.31	49.79	50.22	43,024	+0.27(+0.54%)
Feb 08, 2021	49.03	49.95	49.03	49.95	67,849	+1.31(+2.69%)
Feb 05, 2021	48.56	48.71	48.14	48.64	50,341	+0.44(+0.92%)
Feb 04, 2021	47.59	48.20	47.36	48.20	47,922	+0.87(+1.83%)
Feb 03, 2021	47.29	47.53	46.86	47.33	77,816	+0.12(+0.26%)
Feb 02, 2021	47.18	47.37	46.91	47.21	44,879	+0.54(+1.15%)

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.