Indicators

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

62.57 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	37.52	37.82	37.42	37.80	32,938	+0.48(+1.28%)
Jun 27, 2019	37.03	37.32	36.94	37.32	16,638	+0.58(+1.58%)
Jun 26, 2019	37.03	37.03	36.69	36.74	90,296	-0.10(-0.28%)
Jun 25, 2019	37.14	37.15	36.76	36.84	33,869	-0.16(-0.43%)
Jun 24, 2019	37.41	37.41	37.00	37.00	39,291	-0.47(-1.25%)
Jun 21, 2019	37.62	37.62	37.36	37.47	55,856	-0.32(-0.84%)
Jun 20, 2019	38.06	38.06	37.67	37.79	244,013	+0.18(+0.47%)
Jun 19, 2019	37.38	37.62	37.37	37.61	28,127	+0.21(+0.55%)
Jun 18, 2019	37.22	37.62	37.22	37.40	22,786	+0.50(+1.35%)
Jun 17, 2019	37.04	37.13	36.91	36.91	41,051	+0.11(+0.30%)
Jun 14, 2019	36.97	37.02	36.80	36.80	19,579	-0.37(-1.01%)
Jun 13, 2019	37.18	37.19	36.96	37.17	60,253	+0.29(+0.79%)
Jun 12, 2019	36.86	36.96	36.68	36.88	17,970	+0.01(+0.03%)
Jun 11, 2019	37.39	37.39	36.70	36.87	25,487	-0.06(-0.15%)
Jun 10, 2019	37.16	37.17	36.88	36.93	22,877	+0.22(+0.59%)
Jun 07, 2019	36.66	36.83	36.60	36.71	23,003	+0.21(+0.59%)
Jun 06, 2019	36.73	36.73	36.14	36.50	33,176	+0.11(+0.31%)
Jun 05, 2019	36.64	36.64	36.13	36.39	50,889	-0.09(-0.26%)
Jun 04, 2019	36.02	36.48	35.96	36.48	15,783	+0.93(+2.63%)

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.