Indicators

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

60.25 +0.47 (+0.79%)

Streaming Delayed Price Updated: 12:44 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	55.90	56.23	55.85	56.19	25,568	+0.45(+0.80%)
Jul 28, 2023	55.84	55.84	55.50	55.74	28,656	+0.65(+1.17%)
Jul 27, 2023	56.22	56.22	55.10	55.10	26,234	-0.66(-1.17%)
Jul 26, 2023	55.38	55.92	55.38	55.75	30,842	+0.39(+0.70%)
Jul 25, 2023	55.40	55.73	55.25	55.37	65,044	+0.08(+0.14%)
Jul 24, 2023	55.17	55.68	55.14	55.29	111,605	+0.16(+0.29%)
Jul 21, 2023	55.69	55.69	55.13	55.13	38,261	-0.26(-0.47%)
Jul 20, 2023	55.89	55.89	55.18	55.39	67,484	-0.41(-0.73%)
Jul 19, 2023	55.83	56.00	55.64	55.79	48,380	+0.27(+0.48%)
Jul 18, 2023	55.10	55.68	55.10	55.53	37,923	+0.50(+0.90%)
Jul 17, 2023	54.43	55.12	54.43	55.03	37,451	+0.51(+0.93%)
Jul 14, 2023	55.13	55.13	54.34	54.52	76,010	-0.59(-1.06%)
Jul 13, 2023	55.08	55.16	54.73	55.11	64,202	+0.48(+0.87%)
Jul 12, 2023	55.00	55.00	54.56	54.63	48,708	+0.44(+0.81%)
Jul 11, 2023	53.72	54.31	53.62	54.20	33,949	+0.62(+1.15%)
Jul 10, 2023	52.80	53.58	52.80	53.58	40,001	+0.83(+1.58%)
Jul 07, 2023	52.31	53.25	52.31	52.75	36,681	+0.52(+0.99%)
Jul 06, 2023	52.37	52.37	51.68	52.23	46,923	-0.64(-1.21%)
Jul 05, 2023	53.06	53.14	52.74	52.87	1,941,795	-0.63(-1.18%)

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.