Indicators

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

63.06 -0.26 (-0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	41.70	41.70	41.02	41.14	26,857	-0.55(-1.33%)
Nov 27, 2020	41.67	41.73	41.53	41.69	23,126	+0.06(+0.14%)
Nov 25, 2020	41.88	41.88	41.44	41.64	72,623	-0.33(-0.77%)
Nov 24, 2020	41.62	42.07	41.53	41.96	35,477	+0.65(+1.57%)
Nov 23, 2020	40.94	41.49	40.94	41.31	31,929	+0.60(+1.48%)
Nov 20, 2020	40.61	40.76	40.51	40.71	83,506	-0.06(-0.14%)
Nov 19, 2020	40.59	40.77	40.29	40.77	39,213	+0.23(+0.57%)
Nov 18, 2020	41.14	41.30	40.54	40.54	79,384	-0.55(-1.35%)
Nov 17, 2020	40.74	41.14	40.40	41.09	48,534	+0.16(+0.40%)
Nov 16, 2020	40.74	40.97	40.53	40.93	54,437	+0.79(+1.98%)
Nov 13, 2020	39.82	40.14	39.77	40.14	42,171	+0.86(+2.19%)
Nov 12, 2020	40.00	40.00	39.02	39.28	52,327	-0.74(-1.84%)
Nov 11, 2020	40.39	40.39	39.68	40.01	72,042	-0.01(-0.02%)
Nov 10, 2020	39.51	40.12	39.35	40.02	56,585	+0.67(+1.70%)
Nov 09, 2020	40.37	40.69	39.35	39.35	64,294	+0.91(+2.36%)
Nov 06, 2020	38.87	38.87	38.40	38.44	94,389	-0.34(-0.89%)
Nov 05, 2020	38.41	38.88	38.41	38.79	117,694	+0.86(+2.27%)
Nov 04, 2020	37.57	38.34	37.35	37.93	42,202	+0.10(+0.25%)
Nov 03, 2020	37.47	37.91	37.43	37.83	25,274	+0.89(+2.41%)

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.