Indicators

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

62.20 -0.15 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	28.04	28.22	27.95	28.22	1,418	+0.08(+0.30%)
Oct 28, 2016	28.24	28.24	28.14	28.14	879	-0.37(-1.31%)
Oct 25, 2016		28.51	28.51	28.51	0	-0.41(-1.40%)
Oct 24, 2016	28.90	28.92	28.83	28.92	2,111	+0.41(+1.42%)
Oct 21, 2016	28.39	28.51	28.35	28.51	1,595	-0.08(-0.27%)
Oct 20, 2016	28.69	28.69	28.50	28.59	3,876	-0.16(-0.56%)
Oct 19, 2016	28.46	28.87	28.41	28.75	3,387	+0.02(+0.07%)
Oct 18, 2016	28.48	28.73	28.48	28.73	1,367	+0.12(+0.41%)
Oct 17, 2016	28.58	28.61	28.58	28.61	327	-0.02(-0.06%)
Oct 14, 2016	28.72	28.72	28.60	28.63	1,887	+0.04(+0.13%)
Oct 13, 2016	28.67	28.67	28.59	28.59	521	-0.24(-0.82%)
Oct 12, 2016	28.83	28.83	28.83	28.83	319	-0.02(-0.09%)
Oct 11, 2016	28.78	28.85	28.78	28.85	436	-0.46(-1.58%)
Oct 10, 2016	29.35	29.35	29.27	29.32	2,152	+0.31(+1.06%)
Oct 07, 2016	29.09	29.09	28.89	29.01	942	+0.21(+0.74%)
Oct 04, 2016	29.11	29.11	28.80	28.80	254	-0.06(-0.21%)

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.