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 (%)
Sep 30, 2016	28.82	29.06	28.82	29.01	884	-0.00(-0.02%)
Sep 29, 2016	29.02	29.02	29.02	29.02	23	+0.00(+0.00%)
Sep 28, 2016	29.00	29.02	29.00	29.02	425	+0.20(+0.71%)
Sep 27, 2016	28.81	28.81	28.81	28.81	403	+0.02(+0.06%)
Sep 26, 2016	28.84	28.88	28.70	28.79	1,434	-0.46(-1.57%)
Sep 23, 2016	29.18	29.27	29.12	29.25	1,068	-0.11(-0.39%)
Sep 22, 2016	29.28	29.37	29.14	29.37	1,912	+0.71(+2.49%)
Sep 21, 2016	28.65	28.65	28.65	28.65	123	+0.06(+0.22%)
Sep 20, 2016	28.79	28.79	28.55	28.59	1,226	-0.02(-0.06%)
Sep 19, 2016	28.79	28.79	28.61	28.61	891	+0.13(+0.45%)
Sep 16, 2016	28.39	28.48	28.39	28.48	385	+0.01(+0.02%)
Sep 15, 2016	28.48	28.48	28.48	28.48	308	+0.38(+1.35%)
Sep 14, 2016	27.98	28.11	27.90	28.10	8,388	-0.02(-0.08%)
Sep 13, 2016	28.69	28.69	28.01	28.12	3,318	-0.30(-1.06%)
Sep 09, 2016	28.53	28.53	28.42	28.42	3	-0.80(-2.74%)
Sep 08, 2016	29.22	29.22	29.22	29.22	455	+0.04(+0.12%)
Sep 07, 2016	29.23	29.23	29.13	29.18	468	+0.17(+0.58%)
Sep 06, 2016	28.93	29.01	28.93	29.01	573	+0.05(+0.19%)
Sep 02, 2016	29.12	28.96	28.96	28.96	660	+0.38(+1.32%)

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.