Skip to main content

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

63.58 +0.26 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 32.78 32.78 32.52 32.52 8,236 -0.22(-0.67%)
Mar 30, 2017 32.49 32.74 32.49 32.74 19,914 +0.32(+0.97%)
Mar 29, 2017 32.34 32.42 32.16 32.42 1,205 +0.25(+0.77%)
Mar 28, 2017 32.10 32.18 32.01 32.17 2,710 +0.28(+0.88%)
Mar 27, 2017 31.59 32.00 31.59 31.89 2,074 -0.09(-0.29%)
Mar 24, 2017 32.23 32.26 31.96 31.99 16,833 -0.05(-0.17%)
Mar 23, 2017 31.92 32.17 31.92 32.04 3,636 +0.38(+1.21%)
Mar 22, 2017 31.72 31.74 31.62 31.66 2,770 -0.24(-0.74%)
Mar 21, 2017 32.47 32.47 31.89 31.89 3,445 -0.82(-2.51%)
Mar 20, 2017 32.72 32.72 32.72 32.72 355 -0.04(-0.14%)
Mar 17, 2017 32.78 32.79 32.62 32.76 3,079 +0.12(+0.36%)
Mar 16, 2017 32.78 32.79 32.58 32.64 9,501 -0.02(-0.07%)
Mar 15, 2017 32.35 32.67 32.35 32.67 1,249 +0.55(+1.73%)
Mar 14, 2017 32.24 32.24 32.11 32.11 490 -0.12(-0.38%)
Mar 13, 2017 32.29 32.32 32.21 32.24 3,017 +0.13(+0.40%)
Mar 10, 2017 32.36 32.36 31.99 32.11 4,700 +0.11(+0.36%)
Mar 09, 2017 32.41 32.41 31.99 31.99 60,408 -0.47(-1.45%)
Mar 08, 2017 32.45 32.47 32.44 32.47 675 -0.05(-0.15%)
Mar 07, 2017 32.69 32.69 32.52 32.52 1,256 -0.16(-0.50%)
Mar 06, 2017 32.72 32.72 32.64 32.68 1,818 -0.24(-0.72%)
Mar 03, 2017 32.99 33.13 32.71 32.92 15,058 -0.07(-0.23%)
Mar 02, 2017 32.99 32.99 32.99 32.99 488 -0.26(-0.79%)
Mar 01, 2017 33.36 33.36 33.13 33.26 19,417 +0.47(+1.42%)
Feb 28, 2017 33.04 33.05 32.71 32.79 2,289 -0.47(-1.40%)
Feb 27, 2017 33.01 33.27 33.01 33.26 2,676 +0.25(+0.75%)
Feb 24, 2017 33.01 33.01 33.01 33.01 1,338 -0.12(-0.36%)
Feb 23, 2017 33.44 33.45 32.88 33.13 53,866 -0.14(-0.41%)
Feb 22, 2017 33.50 33.50 33.26 33.26 6,877 -0.13(-0.38%)
Feb 21, 2017 33.38 33.44 33.38 33.39 2,418 +0.12(+0.35%)
Feb 17, 2017 33.27 33.27 33.27 0 -0.01(-0.03%)
Feb 16, 2017 33.33 33.33 33.05 33.28 3,542 +0.05(+0.17%)
Feb 15, 2017 33.14 33.61 33.10 33.23 21,917 +0.05(+0.15%)
Feb 14, 2017 33.03 33.21 32.98 33.18 5,009 +0.05(+0.15%)
Feb 13, 2017 33.24 33.24 32.91 33.13 4,601 +0.08(+0.25%)
Feb 10, 2017 33.00 33.20 32.77 33.05 38,739 +0.26(+0.78%)
Feb 09, 2017 32.62 32.79 32.60 32.79 5,327 +0.44(+1.36%)
Feb 08, 2017 32.23 32.35 32.18 32.35 3,441 -0.12(-0.38%)
Feb 07, 2017 32.61 32.61 32.47 32.47 1,612 +0.03(+0.09%)
Feb 06, 2017 32.74 32.77 32.44 32.44 34,327 -0.35(-1.06%)
Feb 03, 2017 32.60 32.79 32.43 32.79 21,382 +0.51(+1.58%)
Feb 02, 2017 32.39 32.44 32.13 32.28 4,738 -0.24(-0.73%)
Feb 01, 2017 32.70 32.70 32.39 32.52 1,402 +0.28(+0.88%)
Jan 31, 2017 32.27 32.31 32.22 32.23 1,539 -0.06(-0.20%)
Jan 30, 2017 32.75 32.75 32.21 32.30 12,158 -0.45(-1.37%)
Jan 27, 2017 32.69 32.77 32.58 32.74 5,629 -0.05(-0.16%)
Jan 26, 2017 32.99 33.03 32.74 32.80 113,326 -0.13(-0.40%)
Jan 25, 2017 32.89 32.98 32.83 32.93 4,834 +0.24(+0.73%)
Jan 24, 2017 32.30 32.69 32.20 32.69 7,983 +0.53(+1.65%)
Jan 23, 2017 32.05 32.16 31.97 32.16 6,737 -0.06(-0.20%)
Jan 20, 2017 32.38 32.38 32.20 32.22 37,861 +0.08(+0.26%)
Jan 19, 2017 32.10 32.15 32.05 32.14 18,972 -0.15(-0.45%)
Jan 18, 2017 32.44 32.44 32.20 32.29 6,304 +0.04(+0.11%)
Jan 17, 2017 32.60 32.60 32.25 32.25 1,027 -0.41(-1.26%)
Jan 13, 2017 32.66 32.66 32.66 0 +0.19(+0.59%)
Jan 12, 2017 32.83 32.83 32.20 32.47 7,810 -0.33(-1.00%)
Jan 11, 2017 32.73 32.80 32.69 32.80 4,425 +0.09(+0.28%)
Jan 10, 2017 32.36 32.71 32.36 32.71 2,211 +0.25(+0.76%)
Jan 09, 2017 32.48 32.62 32.41 32.46 32,065 -0.26(-0.78%)
Jan 06, 2017 32.52 32.73 32.51 32.72 5,134 +0.01(+0.02%)
Jan 05, 2017 32.90 32.90 32.66 32.71 47,045 -0.24(-0.74%)
Jan 04, 2017 32.93 33.11 32.91 32.95 14,842 +0.48(+1.48%)
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.