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 (%)
Dec 31, 2018	33.26	33.40	32.91	33.40	169,245	+0.27(+0.82%)
Dec 28, 2018	33.07	33.54	32.86	33.13	144,898	+0.21(+0.65%)
Dec 27, 2018	32.60	32.91	31.85	32.91	183,148	+0.19(+0.57%)
Dec 26, 2018	31.35	32.86	31.33	32.73	278,911	+1.45(+4.65%)
Dec 24, 2018	31.61	31.92	31.27	31.27	100,067	-0.62(-1.96%)
Dec 21, 2018	32.65	32.96	31.88	31.90	286,794	-0.81(-2.48%)
Dec 20, 2018	33.02	33.28	32.35	32.71	148,156	-0.46(-1.40%)
Dec 19, 2018	33.87	34.17	33.04	33.17	68,680	-0.71(-2.10%)
Dec 18, 2018	33.96	34.31	33.83	33.88	60,264	+0.09(+0.28%)
Dec 17, 2018	34.38	34.76	33.74	33.79	223,420	-0.83(-2.41%)
Dec 14, 2018	35.05	35.17	34.45	34.62	25,842	-0.53(-1.51%)
Dec 13, 2018	35.75	35.75	35.09	35.15	21,889	-0.49(-1.38%)
Dec 12, 2018	35.65	36.09	35.63	35.64	640,303	+0.30(+0.84%)
Dec 11, 2018	35.77	35.86	35.10	35.35	48,685	+0.01(+0.03%)
Dec 10, 2018	35.54	35.59	34.93	35.34	64,586	-0.03(-0.08%)
Dec 07, 2018	36.21	36.21	35.29	35.37	87,218	-0.77(-2.13%)
Dec 06, 2018	35.85	36.18	35.36	36.14	41,438	-0.19(-0.51%)
Dec 04, 2018	38.02	38.02	36.22	36.32	158,284	-1.54(-4.07%)

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.