Indicators

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

62.57 -0.49 (-0.78%)

Official Closing 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 (%)
Sep 30, 2019	37.45	37.70	37.38	37.54	151,165	+0.17(+0.45%)
Sep 27, 2019	37.73	37.76	37.18	37.37	30,392	-0.28(-0.75%)
Sep 26, 2019	37.90	37.90	37.48	37.65	31,203	-0.30(-0.79%)
Sep 25, 2019	37.43	37.99	37.41	37.95	84,582	+0.41(+1.10%)
Sep 24, 2019	38.19	38.19	37.44	37.54	44,300	-0.48(-1.27%)
Sep 23, 2019	37.91	38.13	37.84	38.02	57,845	+0.13(+0.35%)
Sep 20, 2019	38.09	38.22	37.79	37.89	33,996	-0.15(-0.39%)
Sep 19, 2019	38.28	38.43	38.04	38.04	122,778	-0.11(-0.30%)
Sep 18, 2019	38.27	38.27	37.74	38.15	17,873	-0.19(-0.49%)
Sep 17, 2019	38.14	38.34	38.08	38.34	43,651	-0.00(-0.00%)
Sep 16, 2019	38.27	38.40	38.23	38.34	16,230	+0.01(+0.03%)
Sep 13, 2019	38.53	38.62	38.28	38.33	36,660	+0.01(+0.02%)
Sep 12, 2019	38.36	38.37	38.20	38.32	26,343	-0.02(-0.04%)
Sep 11, 2019	37.67	38.34	37.67	38.34	19,258	+0.63(+1.68%)
Sep 10, 2019	37.34	37.70	37.17	37.70	33,681	+0.31(+0.83%)
Sep 09, 2019	37.20	37.46	37.08	37.39	26,048	+0.36(+0.98%)
Sep 06, 2019	37.21	37.30	37.03	37.03	7,460	-0.16(-0.42%)
Sep 05, 2019	37.05	37.37	36.91	37.19	39,009	+0.63(+1.72%)
Sep 04, 2019	36.61	36.63	36.37	36.56	40,365	+0.38(+1.04%)

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.