Indicators

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

63.05 -0.02 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.62	33.67	33.51	33.62	16,728	+0.06(+0.19%)
Jul 28, 2017	33.55	33.55	33.43	33.55	3,265	-0.10(-0.30%)
Jul 27, 2017	34.00	34.01	33.63	33.65	4,050	-0.28(-0.84%)
Jul 26, 2017	33.86	34.08	33.86	33.94	2,304	-0.10(-0.30%)
Jul 25, 2017	34.02	34.20	34.02	34.04	13,197	+0.23(+0.67%)
Jul 24, 2017	33.81	33.92	33.78	33.81	76,999	+0.01(+0.02%)
Jul 21, 2017	33.89	33.89	33.80	33.81	2,127	-0.18(-0.54%)
Jul 20, 2017		33.99	33.76	33.99	802	+0.03(+0.10%)
Jul 19, 2017	33.96	33.96	33.88	33.96	3,041	+0.33(+0.97%)
Jul 18, 2017	33.72	33.74	33.55	33.63	5,321	-0.13(-0.39%)
Jul 17, 2017	33.51	33.81	33.51	33.76	7,038	+0.08(+0.25%)
Jul 14, 2017	33.55	33.68	33.55	33.68	1,667	+0.22(+0.66%)
Jul 13, 2017	33.62	33.62	33.40	33.46	1,050	-0.13(-0.38%)
Jul 12, 2017	33.75	33.75	33.43	33.59	2,065	+0.29(+0.88%)
Jul 11, 2017	33.25	33.32	33.05	33.30	3,933	-0.04(-0.12%)
Jul 10, 2017	33.43	33.43	33.32	33.34	2,796	+0.02(+0.06%)
Jul 07, 2017	33.24	33.34	33.24	33.32	1,528	+0.31(+0.95%)
Jul 06, 2017	33.29	33.29	32.99	33.00	4,162	-0.40(-1.20%)
Jul 05, 2017	33.43	33.43	33.20	33.40	1,597	-0.16(-0.46%)

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.