Indicators

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

63.07 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.11	50.57	50.01	50.45	32,498	+0.52(+1.04%)
Jul 28, 2022	49.66	50.02	49.01	49.94	51,268	+0.50(+1.01%)
Jul 27, 2022	48.71	49.65	48.65	49.44	52,929	+1.03(+2.14%)
Jul 26, 2022	48.42	48.64	48.25	48.41	66,669	-0.26(-0.54%)
Jul 25, 2022	48.42	48.73	48.25	48.67	87,162	+0.47(+0.97%)
Jul 22, 2022	48.80	48.80	47.85	48.20	401,119	-0.61(-1.24%)
Jul 21, 2022	48.39	48.81	47.88	48.81	159,455	+0.15(+0.30%)
Jul 20, 2022	48.14	48.68	47.81	48.66	115,574	+0.66(+1.38%)
Jul 19, 2022	46.87	48.01	46.87	48.00	55,886	+1.66(+3.58%)
Jul 18, 2022	46.84	47.12	46.21	46.34	60,794	+0.05(+0.11%)
Jul 15, 2022	45.90	46.35	45.49	46.29	73,076	+1.01(+2.24%)
Jul 14, 2022	44.83	45.35	44.54	45.27	47,288	-0.39(-0.85%)
Jul 13, 2022	45.07	45.90	45.07	45.66	55,273	-0.06(-0.13%)
Jul 12, 2022	45.80	46.25	45.53	45.72	36,777	-0.21(-0.47%)
Jul 11, 2022	46.12	46.24	45.87	45.94	42,749	-0.53(-1.13%)
Jul 08, 2022	46.52	46.77	46.09	46.46	117,846	-0.08(-0.17%)
Jul 07, 2022	45.81	46.61	45.81	46.54	71,024	+1.09(+2.40%)
Jul 06, 2022	45.75	46.08	44.93	45.45	259,652	-0.40(-0.87%)
Jul 05, 2022	45.40	45.87	44.78	45.85	149,481	-0.24(-0.53%)

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.