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 (%)
May 29, 2020	33.40	33.49	32.96	33.39	73,684	-0.28(-0.85%)
May 28, 2020	34.67	34.67	33.56	33.68	74,882	-0.66(-1.91%)
May 27, 2020	33.98	34.34	33.23	34.33	60,181	+1.06(+3.20%)
May 26, 2020	33.38	33.61	33.23	33.27	90,496	+0.95(+2.94%)
May 22, 2020	32.40	32.40	31.89	32.32	69,473	+0.13(+0.41%)
May 21, 2020	32.09	32.40	31.85	32.19	60,429	+0.05(+0.15%)
May 20, 2020	31.93	32.34	31.93	32.14	41,102	+0.70(+2.24%)
May 19, 2020	31.73	32.09	31.44	31.44	82,837	-0.42(-1.31%)
May 18, 2020	31.08	31.97	31.08	31.85	229,766	+1.81(+6.04%)
May 15, 2020	29.49	30.12	29.39	30.04	62,420	+0.35(+1.18%)
May 14, 2020	28.95	29.69	28.32	29.69	49,584	+0.26(+0.87%)
May 13, 2020	30.30	30.30	29.02	29.43	79,805	-1.01(-3.31%)
May 12, 2020	31.84	31.84	30.44	30.44	48,899	-1.26(-3.97%)
May 11, 2020	31.57	31.99	31.33	31.70	99,555	-0.17(-0.52%)
May 08, 2020	31.34	31.89	31.34	31.86	53,789	+1.02(+3.30%)
May 07, 2020	30.69	31.12	30.69	30.85	103,414	+0.49(+1.63%)
May 06, 2020	30.78	30.95	30.33	30.35	210,661	-0.29(-0.93%)
May 05, 2020	31.00	31.47	30.54	30.64	43,565	+0.15(+0.50%)
May 04, 2020	30.26	30.52	30.06	30.49	95,599	-0.14(-0.47%)

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.