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, 2022	52.04	52.83	52.04	52.66	95,886	+0.25(+0.48%)
Feb 25, 2022	51.36	52.44	51.41	52.41	169,696	+1.16(+2.26%)
Feb 24, 2022	49.17	51.28	49.17	51.25	139,680	+0.87(+1.72%)
Feb 23, 2022	51.47	51.52	50.31	50.38	53,248	-0.72(-1.41%)
Feb 22, 2022	51.77	52.10	50.75	51.10	143,042	-0.85(-1.63%)
Feb 18, 2022				51.95	0	-0.32(-0.61%)
Feb 17, 2022	53.22	53.22	52.14	52.27	196,814	-1.11(-2.08%)
Feb 16, 2022	53.03	53.56	52.92	53.38	52,311	+0.25(+0.48%)
Feb 15, 2022	52.65	53.20	52.40	53.13	35,253	+1.11(+2.13%)
Feb 14, 2022	52.32	52.45	51.82	52.02	41,094	-0.37(-0.71%)
Feb 11, 2022	52.82	53.31	52.18	52.39	43,093	-0.29(-0.55%)
Feb 10, 2022	52.62	53.96	52.53	52.68	72,141	-0.74(-1.38%)
Feb 09, 2022	52.81	53.42	52.81	53.42	30,511	+0.86(+1.63%)
Feb 08, 2022	51.72	52.56	51.72	52.56	38,207	+0.93(+1.81%)
Feb 07, 2022	51.68	51.97	51.49	51.63	28,205	-0.09(-0.17%)
Feb 04, 2022	51.62	52.02	50.93	51.72	31,324	+0.06(+0.11%)
Feb 03, 2022	52.02		51.66	51.66	207,036	-0.88(-1.68%)
Feb 02, 2022	52.83	52.83	51.95	52.54	58,915	+0.04(+0.07%)

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.