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 (%)
Aug 31, 2015	26.31	26.39	26.31	26.39	317	+0.04(+0.14%)
Aug 28, 2015	26.26	26.35	26.21	26.35	1,444	+0.02(+0.07%)
Aug 27, 2015	26.32	26.33	26.32	26.33	565	+1.05(+4.17%)
Aug 26, 2015	25.29	25.29	25.29	25.28	1,233	-0.44(-1.70%)
Aug 25, 2015	25.72	25.72	25.72	25.72	200	+0.76(+3.05%)
Aug 24, 2015	25.19	25.19	24.95	24.95	388	-1.64(-6.16%)
Aug 21, 2015	26.97	26.97	26.46	26.59	3,670	-0.66(-2.43%)
Aug 19, 2015	27.25	27.25	27.25	27.25	666	-0.32(-1.17%)
Aug 18, 2015	27.58	27.58	27.58	27.58	227	+0.58(+2.15%)
Aug 12, 2015	27.00	27.00	27.00	27.00	72	-0.21(-0.76%)
Aug 07, 2015	27.26	27.21	27.21	27.21	1,333	-0.13(-0.49%)
Aug 06, 2015	27.49	27.49	27.34	27.34	507	-0.35(-1.27%)
Aug 05, 2015	27.69	27.69	27.69	27.69	333	+0.11(+0.39%)

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.