Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2016 27.12 26.82 26.82 26.82 1,657 -0.23(-0.85%)
Apr 26, 2016 27.05 27.05 27.05 27.05 1 +0.37(+1.40%)
Apr 25, 2016 26.67 26.67 26.67 26.67 291 -0.10(-0.37%)
Apr 21, 2016 26.81 26.81 26.77 26.77 78 -0.25(-0.94%)
Apr 20, 2016 26.89 27.03 26.88 27.03 7,071 +0.13(+0.47%)
Apr 19, 2016 26.86 26.90 26.86 26.90 1,078 +0.37(+1.40%)
Apr 13, 2016 26.31 26.54 26.31 26.53 254 +0.59(+2.26%)
Apr 12, 2016 25.94 25.94 25.94 25.94 372 -0.03(-0.13%)
Apr 11, 2016 25.98 25.98 25.98 25.98 198 -0.01(-0.03%)
Apr 07, 2016 25.98 25.98 25.98 25.98 8 -0.18(-0.69%)
Apr 06, 2016 26.17 26.17 26.17 26.17 362 -0.02(-0.07%)
Apr 05, 2016 26.24 26.26 26.12 26.18 1,581 -0.27(-1.03%)
Apr 04, 2016 26.46 26.46 26.46 26.46 204 -0.15(-0.58%)
Apr 01, 2016 26.56 26.61 26.53 26.61 1,238 +0.01(+0.04%)
Mar 31, 2016 26.63 26.64 26.54 26.60 1,682 +0.17(+0.65%)
Mar 30, 2016 26.43 26.43 26.43 26.43 581 +0.61(+2.35%)
Mar 28, 2016 25.82 25.82 25.82 25.82 185 +0.14(+0.56%)
Mar 24, 2016 25.55 25.68 25.68 25.68 663 -0.22(-0.84%)
Mar 23, 2016 26.00 26.00 25.89 25.89 386 -0.23(-0.89%)
Mar 22, 2016 26.13 26.13 26.13 26.13 110 -0.05(-0.21%)
Mar 21, 2016 26.23 26.23 26.18 26.18 609 -0.05(-0.17%)
Mar 18, 2016 26.22 26.24 26.22 26.23 1,039 +0.18(+0.69%)
Mar 17, 2016 26.05 26.05 26.05 26.05 332 +0.28(+1.09%)
Mar 16, 2016 25.77 25.77 25.77 25.77 111 +0.11(+0.42%)
Mar 15, 2016 25.91 25.91 25.66 25.66 647 -0.34(-1.32%)
Mar 14, 2016 26.18 26.18 25.99 26.00 2,287 -0.05(-0.17%)
Mar 11, 2016 25.93 26.05 25.93 26.05 1,109 +0.42(+1.62%)
Mar 10, 2016 26.15 26.15 25.63 25.63 1,318 -0.10(-0.39%)
Mar 09, 2016 25.80 25.80 25.73 25.73 221 -0.31(-1.18%)
Mar 04, 2016 25.96 26.09 25.90 26.04 272 +0.25(+0.98%)
Mar 03, 2016 25.82 25.83 25.68 25.78 791 +0.23(+0.88%)
Mar 02, 2016 25.49 25.56 25.40 25.56 1,601 +0.17(+0.66%)
Mar 01, 2016 25.33 25.39 25.27 25.39 2,009 +0.35(+1.39%)
Feb 29, 2016 25.16 25.22 25.04 25.04 2,465 -0.12(-0.47%)
Feb 26, 2016 25.18 25.23 25.07 25.16 78,309 +0.20(+0.80%)
Feb 25, 2016 24.93 24.96 24.85 24.96 915 +0.16(+0.66%)
Feb 24, 2016 24.65 24.80 24.65 24.80 246 +0.16(+0.66%)
Feb 23, 2016 24.73 24.83 24.64 24.64 2,099 -0.09(-0.37%)
Feb 22, 2016 24.73 24.73 24.73 24.73 190 +0.24(+0.97%)
Feb 19, 2016 24.51 24.54 24.49 24.49 2,997 +0.36(+1.49%)
Feb 16, 2016 24.13 24.13 24.13 24.13 221 +0.99(+4.30%)
Feb 11, 2016 23.12 23.14 23.14 23.14 37,524 -0.27(-1.16%)
Feb 10, 2016 23.68 23.68 23.41 23.41 642 -0.04(-0.15%)
Feb 09, 2016 23.62 23.62 23.44 23.44 1,140 -0.18(-0.77%)
Feb 08, 2016 23.63 23.72 23.44 23.63 1,383 -0.46(-1.92%)
Feb 03, 2016 24.13 24.13 24.09 24.09 6 -0.41(-1.68%)
Feb 02, 2016 24.42 24.55 24.42 24.50 2,890 -0.70(-2.80%)
Feb 01, 2016 24.71 25.23 24.71 25.21 4,696 +1.06(+4.38%)
Jan 26, 2016 24.15 24.15 24.15 24.15 39 +0.19(+0.79%)
Jan 25, 2016 24.47 24.47 23.92 23.96 5,612 +0.14(+0.61%)
Jan 20, 2016 23.63 23.81 23.81 23.81 12,065 -0.65(-2.66%)
Jan 19, 2016 24.34 24.46 24.34 24.46 3,320 +0.64(+2.70%)
Jan 15, 2016 23.82 23.82 23.82 23.82 221 -1.10(-4.43%)
Jan 12, 2016 24.92 24.92 24.92 24.92 221 +0.22(+0.91%)
Jan 11, 2016 25.03 25.03 24.52 24.70 3,788 -0.64(-2.53%)
Jan 08, 2016 24.94 25.44 24.94 25.34 7,471 +0.04(+0.14%)
Jan 07, 2016 25.30 25.30 25.30 25.30 156 -0.46(-1.79%)
Jan 04, 2016 25.65 25.77 25.77 25.77 1,328 -0.98(-3.68%)
Dec 31, 2015 26.49 26.75 26.75 26.75 45,272 -0.07(-0.27%)
Dec 30, 2015 26.89 27.09 26.79 26.82 97,890 +0.01(+0.02%)
Dec 29, 2015 26.82 26.82 26.82 26.82 111 +0.25(+0.93%)
Dec 28, 2015 26.62 26.62 26.57 26.57 1,969 -0.14(-0.53%)
Dec 23, 2015 26.71 26.71 26.71 26.71 111 +0.30(+1.14%)
Dec 22, 2015 26.16 26.41 26.14 26.41 1,523 +0.30(+1.16%)
Dec 21, 2015 26.27 26.27 26.08 26.11 2,583 +0.01(+0.03%)
Dec 18, 2015 26.27 26.35 26.10 26.10 1,797 -0.36(-1.36%)
Dec 17, 2015 26.36 26.48 26.35 26.46 1,224 +0.28(+1.07%)
Dec 15, 2015 26.18 26.18 26.18 26.18 111 +0.26(+1.01%)
Dec 14, 2015 25.85 26.05 25.85 25.92 8,364 -0.21(-0.79%)
Dec 11, 2015 26.13 26.13 26.13 26.13 317 -0.50(-1.89%)
Dec 10, 2015 26.55 26.63 26.53 26.63 1,706 +0.22(+0.82%)
Dec 09, 2015 26.68 26.68 26.41 26.41 1,138 -0.34(-1.28%)
Dec 08, 2015 26.82 26.82 26.73 26.76 513 -0.81(-2.94%)
Dec 02, 2015 27.57 27.57 27.57 27.57 222 +0.42(+1.56%)
Nov 23, 2015 27.14 27.14 27.14 27.14 1 +0.09(+0.33%)
Nov 20, 2015 27.05 27.05 27.05 27.05 228 +0.58(+2.18%)
Nov 16, 2015 26.48 26.48 26.48 26.48 333 -0.05(-0.20%)
Nov 12, 2015 26.56 26.53 26.53 26.53 888 -0.60(-2.22%)
Nov 10, 2015 27.14 27.13 27.13 27.13 222 +0.13(+0.50%)
Nov 09, 2015 27.35 27.35 27.00 27.00 673 -0.35(-1.28%)
Nov 06, 2015 27.35 27.35 27.35 27.35 333 +0.18(+0.66%)
Nov 02, 2015 26.78 27.17 27.17 27.17 1,000 +0.47(+1.75%)
Oct 30, 2015 26.70 26.70 26.70 26.70 222 +0.14(+0.51%)
Oct 28, 2015 26.57 26.57 26.57 26.57 2,000 +0.00(+0.00%)
Oct 27, 2015 26.59 26.59 26.59 26.57 1,162 -0.06(-0.24%)
Oct 26, 2015 26.59 26.63 26.58 26.63 2,950 +0.05(+0.20%)
Oct 23, 2015 26.64 26.68 26.58 26.58 3,457 +0.25(+0.96%)
Oct 22, 2015 26.33 26.33 26.32 26.32 444 -0.46(-1.73%)
Oct 20, 2015 26.79 26.79 26.79 26.79 111 +0.03(+0.11%)
Oct 19, 2015 26.77 26.79 26.76 26.76 786 +0.34(+1.29%)
Oct 14, 2015 26.59 26.59 26.40 26.41 2 -0.14(-0.54%)
Oct 13, 2015 26.56 26.56 26.56 26.56 2,072 +0.46(+1.76%)
Oct 05, 2015 26.16 26.10 26.10 26.10 3,777 +0.70(+2.76%)
Oct 01, 2015 25.33 25.41 25.33 25.40 14 +0.04(+0.14%)
Sep 30, 2015 25.35 25.37 25.31 25.36 2,583 -0.67(-2.56%)
Sep 23, 2015 26.14 26.03 26.03 26.03 334 -0.73(-2.72%)
Sep 17, 2015 26.79 27.01 26.75 26.75 3 +0.12(+0.44%)
Sep 16, 2015 26.52 26.64 26.52 26.64 356 +0.63(+2.42%)
Sep 11, 2015 26.03 26.01 26.01 26.01 11,030 -0.13(-0.48%)
Sep 10, 2015 26.12 26.32 26.10 26.13 3,343 -0.14(-0.55%)
Sep 09, 2015 26.32 26.42 26.22 26.28 1,682 -0.04(-0.17%)
Sep 08, 2015 26.15 26.32 26.15 26.32 1,481 +0.30(+1.14%)
Sep 03, 2015 26.07 26.03 26.03 26.03 445 +0.30(+1.15%)
Sep 02, 2015 25.73 25.73 25.73 25.73 334 +0.21(+0.81%)
Sep 01, 2015 25.52 25.52 25.52 25.52 162 -0.79(-3.00%)
Aug 31, 2015 26.24 26.31 26.24 26.31 318 +0.04(+0.14%)
Aug 28, 2015 26.19 26.28 26.13 26.28 1,448 +0.02(+0.07%)
Aug 27, 2015 26.25 26.26 26.25 26.26 567 +1.05(+4.17%)
Aug 26, 2015 25.22 25.22 25.22 25.21 1,236 -0.44(-1.70%)
Aug 25, 2015 25.65 25.65 25.65 25.65 200 +0.76(+3.05%)
Aug 24, 2015 25.12 25.12 24.89 24.89 389 -1.63(-6.16%)
Aug 21, 2015 26.90 26.90 26.39 26.52 3,680 -0.66(-2.43%)
Aug 19, 2015 27.18 27.18 27.18 27.18 668 -0.32(-1.17%)
Aug 18, 2015 27.50 27.50 27.50 27.50 228 +0.58(+2.15%)
Aug 12, 2015 26.92 26.92 26.92 26.92 72 -0.21(-0.76%)
Aug 07, 2015 27.18 27.13 27.13 27.13 1,337 -0.13(-0.49%)
Aug 06, 2015 27.42 27.42 27.26 27.26 509 -0.35(-1.27%)
Aug 05, 2015 27.62 27.62 27.62 27.62 334 +0.11(+0.39%)
Aug 04, 2015 27.54 27.54 27.51 27.51 445 -0.24(-0.87%)
Jul 31, 2015 27.60 27.75 27.75 27.75 1,337 +0.44(+1.61%)
Jul 30, 2015 27.31 27.31 27.31 27.31 334 -0.06(-0.23%)
Jul 29, 2015 27.33 27.37 27.33 27.37 668 +0.26(+0.96%)
Jul 28, 2015 27.11 27.11 27.11 27.11 111 -0.32(-1.18%)
Jul 21, 2015 27.44 27.44 27.44 27.44 111 -0.31(-1.13%)
Jul 17, 2015 27.75 27.75 27.75 27.75 557 +0.01(+0.03%)
Jul 15, 2015 27.74 27.74 27.74 27.74 334 +0.13(+0.46%)
Jul 13, 2015 27.70 27.62 27.62 27.62 1,782 +0.45(+1.65%)
Jul 09, 2015 27.12 27.17 27.17 27.17 1,114 +0.00(+0.00%)
Jul 08, 2015 27.17 27.17 27.17 27.17 452 +0.15(+0.56%)
Jul 07, 2015 27.57 27.58 27.01 27.01 1,169 -0.31(-1.12%)
Jun 30, 2015 27.29 27.32 27.32 27.32 1,559 +0.03(+0.10%)
Jun 29, 2015 27.65 27.65 27.28 27.29 893 -0.58(-2.09%)
Jun 26, 2015 27.88 27.88 27.88 27.88 326 -0.08(-0.29%)
Jun 24, 2015 27.96 27.96 27.96 27.96 445 -0.22(-0.76%)
Jun 23, 2015 28.17 28.17 28.17 28.17 111 +0.00(+0.00%)
Jun 22, 2015 28.11 28.17 28.11 28.17 1,525 +0.12(+0.42%)
Jun 19, 2015 28.01 28.05 28.01 28.05 4,568 +0.42(+1.53%)
Jun 17, 2015 27.68 27.63 27.63 27.63 445 +0.11(+0.39%)
Jun 15, 2015 27.53 27.53 27.53 27.53 111 +0.29(+1.07%)
Jun 09, 2015 27.23 27.23 27.23 27.23 222 -0.15(-0.54%)
Jun 04, 2015 27.39 27.38 27.38 27.38 445 +0.00(+0.00%)
Jun 02, 2015 27.38 27.38 27.38 27.38 111 +0.08(+0.30%)
May 28, 2015 27.35 27.30 27.30 27.30 557 +0.36(+1.33%)
May 26, 2015 26.94 26.94 26.94 26.94 36 +0.24(+0.91%)
May 08, 2015 26.63 26.70 26.70 26.70 1,002 +0.47(+1.78%)
May 06, 2015 26.30 26.23 26.23 26.23 2,228 -0.02(-0.07%)
May 05, 2015 26.25 26.25 26.25 26.25 111 -0.45(-1.68%)
May 04, 2015 26.70 26.70 26.70 26.70 111 +0.25(+0.95%)
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.