Indicators

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

62.20 UNCHANGED

Streaming Delayed 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 (%)
Apr 28, 2023	49.27	49.92	49.27	49.78	39,380	+0.40(+0.82%)
Apr 27, 2023	48.90	49.45	48.73	49.37	71,661	+0.54(+1.11%)
Apr 26, 2023	49.18	49.41	48.74	48.83	37,171	-0.33(-0.66%)
Apr 25, 2023	49.96	49.96	49.16	49.16	36,573	-1.28(-2.55%)
Apr 24, 2023	50.43	50.63	50.12	50.44	35,020	+0.05(+0.10%)
Apr 21, 2023	50.38	50.49	50.07	50.39	119,377	+0.06(+0.12%)
Apr 20, 2023	50.45	50.62	50.19	50.33	608,152	-0.40(-0.80%)
Apr 19, 2023	50.35	50.83	50.32	50.74	39,673	+0.12(+0.23%)
Apr 18, 2023	50.97	50.97	50.42	50.62	51,375	-0.06(-0.12%)
Apr 17, 2023	50.29	50.75	50.29	50.68	57,361	+0.39(+0.77%)
Apr 14, 2023	50.71	51.00	49.97	50.29	52,281	-0.21(-0.41%)
Apr 13, 2023	50.15	50.62	50.08	50.50	47,672	+0.48(+0.97%)
Apr 12, 2023	50.70	50.82	49.91	50.02	42,719	-0.24(-0.47%)
Apr 11, 2023	50.02	50.50	50.02	50.25	1,524,803	+0.35(+0.69%)
Apr 10, 2023	49.29	49.91	49.22	49.91	34,632	+0.58(+1.18%)
Apr 06, 2023	49.22	49.53	49.09	49.33	68,322	-0.05(-0.10%)
Apr 05, 2023	49.51	49.56	49.03	49.37	30,062	-0.48(-0.97%)
Apr 04, 2023	50.67	50.67	49.53	49.86	50,144	-0.81(-1.60%)

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.