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 (%)
Nov 29, 2019	40.33	40.33	40.00	40.00	6,482	-0.22(-0.55%)
Nov 27, 2019	40.17	40.22	40.07	40.22	30,180	+0.24(+0.61%)
Nov 26, 2019	39.90	40.08	39.83	39.97	21,661	+0.14(+0.35%)
Nov 25, 2019	39.13	39.87	39.13	39.83	47,088	+0.76(+1.95%)
Nov 22, 2019	38.99	39.09	38.85	39.07	36,343	+0.09(+0.24%)
Nov 21, 2019	39.09	39.09	38.86	38.98	50,698	-0.18(-0.47%)
Nov 20, 2019	39.35	39.47	38.96	39.16	29,399	-0.27(-0.68%)
Nov 19, 2019	39.49	39.52	39.25	39.43	28,315	+0.11(+0.29%)
Nov 18, 2019	39.30	39.39	39.22	39.32	55,851	-0.08(-0.21%)
Nov 15, 2019	39.39	39.44	39.29	39.40	12,964	+0.24(+0.60%)
Nov 14, 2019	39.05	39.29	39.05	39.16	22,982	+0.04(+0.10%)
Nov 13, 2019	39.07	39.20	38.97	39.13	33,991	-0.12(-0.31%)
Nov 12, 2019	39.15	39.45	39.15	39.25	32,415	+0.07(+0.17%)
Nov 11, 2019	39.04	39.21	38.89	39.18	77,653	-0.07(-0.17%)
Nov 08, 2019	38.92	39.27	38.92	39.25	17,640	+0.13(+0.32%)
Nov 07, 2019	39.60	39.60	39.07	39.12	21,762	-0.02(-0.06%)
Nov 06, 2019	39.20	39.29	39.05	39.15	50,570	-0.14(-0.36%)
Nov 05, 2019	39.54	39.60	39.26	39.29	44,530	-0.10(-0.26%)
Nov 04, 2019	39.37	39.45	39.20	39.39	37,838	+0.33(+0.85%)

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.