Indicators

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

62.20 -0.15 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	52.87	53.31	52.79	52.83	53,372	+0.04(+0.07%)
Feb 27, 2023	53.16	53.40	52.70	52.79	42,674	-0.01(-0.02%)
Feb 24, 2023	52.23	52.83	52.18	52.80	101,927	-0.19(-0.35%)
Feb 23, 2023	53.03	53.15	52.41	52.99	57,023	+0.38(+0.73%)
Feb 22, 2023	52.65	52.90	52.39	52.61	37,080	-0.05(-0.09%)
Feb 21, 2023	53.67	53.67	52.55	52.66	75,738	-1.51(-2.78%)
Feb 17, 2023	53.81	54.18	53.69	54.16	88,812	+0.11(+0.20%)
Feb 16, 2023	53.87	54.64	53.74	54.05	97,819	-0.45(-0.83%)
Feb 15, 2023	53.76	54.54	53.61	54.51	88,418	+0.44(+0.82%)
Feb 14, 2023	54.06	54.48	53.64	54.06	72,002	-0.11(-0.20%)
Feb 13, 2023	53.73	54.23	53.39	54.17	96,455	+0.66(+1.23%)
Feb 10, 2023	53.04	53.61	53.01	53.51	43,881	+0.33(+0.63%)
Feb 09, 2023	54.21	54.21	53.18	53.18	36,299	-0.79(-1.46%)
Feb 08, 2023	54.47	54.58	53.80	53.97	37,429	-0.67(-1.22%)
Feb 07, 2023	54.12	54.66	53.71	54.64	43,722	+0.37(+0.69%)
Feb 06, 2023	54.89	54.89	54.08	54.26	66,549	-0.82(-1.48%)
Feb 03, 2023	55.06	55.49	54.93	55.08	60,042	-0.12(-0.22%)
Feb 02, 2023	54.82	55.47	54.67	55.20	57,332	+0.91(+1.68%)

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.