Skip to main content

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

61.63 +0.89 (+1.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 61.97 62.44 60.23 61.63 43,372 +0.89(+1.47%)
Jun 11, 2024 60.69 60.88 60.14 60.74 872,242 -0.27(-0.45%)
Jun 10, 2024 60.46 61.08 60.37 61.01 27,995 +0.05(+0.08%)
Jun 07, 2024 61.03 61.22 60.77 60.96 47,379 -0.58(-0.94%)
Jun 06, 2024 61.69 61.83 61.38 61.54 23,291 -0.34(-0.55%)
Jun 05, 2024 61.40 61.88 60.99 61.88 38,475 +0.98(+1.60%)
Jun 04, 2024 61.51 61.52 60.88 60.90 48,258 -1.04(-1.67%)
Jun 03, 2024 62.72 62.72 61.42 61.94 74,471 -0.24(-0.39%)
May 31, 2024 62.03 62.18 61.45 62.18 38,576 +0.46(+0.74%)
May 30, 2024 61.45 61.87 61.35 61.72 373,285 +0.34(+0.55%)
May 29, 2024 61.26 61.42 61.16 61.38 63,203 -0.66(-1.06%)
May 28, 2024 62.54 62.54 61.75 62.04 56,119 -0.12(-0.19%)
May 24, 2024 62.01 62.28 61.89 62.16 32,861 +0.51(+0.82%)
May 23, 2024 62.75 62.75 61.36 61.65 74,252 -0.75(-1.20%)
May 22, 2024 62.77 62.90 62.15 62.40 47,156 -0.49(-0.78%)
May 21, 2024 63.04 63.04 62.78 62.89 416,722 -0.26(-0.41%)
May 20, 2024 63.00 63.30 62.87 63.15 26,222 +0.27(+0.43%)
May 17, 2024 62.95 62.95 62.64 62.88 49,915 -0.02(-0.03%)
May 16, 2024 63.37 63.37 62.81 62.90 57,165 -0.53(-0.83%)
May 15, 2024 63.62 63.62 63.03 63.43 97,138 +0.53(+0.84%)
May 14, 2024 62.83 62.98 62.53 62.90 72,893 +0.79(+1.27%)
May 13, 2024 62.39 62.69 62.08 62.11 41,970 +0.08(+0.13%)
May 10, 2024 62.46 62.46 61.80 62.03 22,621 -0.15(-0.24%)
May 09, 2024 61.46 62.18 61.46 62.18 67,939 +0.79(+1.28%)
May 08, 2024 61.26 61.53 61.25 61.39 49,108 -0.41(-0.66%)
May 07, 2024 61.87 62.18 61.80 61.80 32,021 +0.01(+0.02%)
May 06, 2024 61.55 61.80 61.39 61.79 51,328 +0.64(+1.04%)
May 03, 2024 61.44 61.87 60.80 61.15 27,077 +0.75(+1.24%)
May 02, 2024 60.17 60.48 59.59 60.40 26,111 +0.79(+1.32%)
May 01, 2024 59.42 60.54 59.22 59.62 46,202 +0.12(+0.20%)
Apr 30, 2024 60.40 60.40 59.50 59.50 91,889 -1.26(-2.07%)
Apr 29, 2024 60.63 60.81 60.51 60.75 49,242 +0.47(+0.78%)
Apr 26, 2024 59.89 60.51 59.89 60.28 52,557 +0.26(+0.43%)
Apr 25, 2024 59.74 60.06 59.16 60.02 32,050 -0.31(-0.51%)
Apr 24, 2024 60.28 60.53 59.89 60.33 28,739 +0.03(+0.05%)
Apr 23, 2024 59.51 60.54 59.45 60.30 40,822 +0.90(+1.51%)
Apr 22, 2024 58.91 59.65 58.73 59.41 30,962 +0.66(+1.12%)
Apr 19, 2024 58.51 59.01 58.32 58.75 22,029 +0.20(+0.34%)
Apr 18, 2024 59.01 59.30 58.44 58.55 162,418 -0.26(-0.44%)
Apr 17, 2024 59.56 59.63 58.60 58.81 33,629 -0.36(-0.61%)
Apr 16, 2024 59.13 59.44 58.71 59.17 31,947 -0.26(-0.44%)
Apr 15, 2024 60.62 60.69 59.25 59.43 35,132 -0.85(-1.41%)
Apr 12, 2024 61.06 61.25 59.97 60.27 38,096 -0.97(-1.58%)
Apr 11, 2024 61.41 61.41 60.78 61.24 170,780 +0.24(+0.39%)
Apr 10, 2024 61.45 61.54 60.82 61.00 61,870 -1.39(-2.22%)
Apr 09, 2024 62.62 62.69 61.93 62.39 46,427 +0.03(+0.05%)
Apr 08, 2024 62.33 62.50 62.07 62.36 80,307 +0.23(+0.37%)
Apr 05, 2024 61.51 62.13 61.51 62.13 46,846 +0.49(+0.79%)
Apr 04, 2024 62.85 62.92 61.47 61.64 40,868 -0.56(-0.90%)
Apr 03, 2024 61.72 62.38 61.72 62.20 83,635 +0.36(+0.58%)
Apr 02, 2024 62.18 62.18 61.63 61.84 83,753 -1.13(-1.79%)
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.