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 (%)
Sep 29, 2023	52.20	52.20	51.51	51.57	23,723	-0.17(-0.33%)
Sep 28, 2023	51.18	52.01	51.18	51.74	31,097	+0.50(+0.97%)
Sep 27, 2023	51.15	51.45	50.83	51.24	26,201	+0.40(+0.78%)
Sep 26, 2023	51.21	51.51	50.75	50.84	25,176	-0.73(-1.43%)
Sep 25, 2023	51.02	51.58	51.39	51.58	21,389	+0.30(+0.58%)
Sep 22, 2023	51.60	51.70	51.26	51.28	22,433	-0.08(-0.15%)
Sep 21, 2023	52.00	52.00	51.36	51.36	29,925	-1.00(-1.91%)
Sep 20, 2023	52.93	53.39	52.36	52.36	17,943	-0.43(-0.81%)
Sep 19, 2023	52.98	53.05	52.59	52.79	25,399	-0.08(-0.15%)
Sep 18, 2023	53.02	53.08	52.75	52.87	27,857	-0.17(-0.32%)
Sep 15, 2023	53.44	53.44	52.91	53.04	24,088	-0.60(-1.11%)
Sep 14, 2023	53.27	53.69	53.27	53.63	20,907	+0.79(+1.50%)
Sep 13, 2023	53.42	53.43	52.75	52.84	17,234	-0.35(-0.65%)
Sep 12, 2023	53.14	53.53	53.12	53.18	46,139	-0.09(-0.17%)
Sep 11, 2023	53.57	53.58	53.17	53.27	29,260	+0.15(+0.28%)
Sep 08, 2023	53.34	53.39	52.99	53.12	35,349	-0.09(-0.17%)
Sep 07, 2023	53.38	53.53	53.03	53.21	18,161	-0.46(-0.85%)
Sep 06, 2023	53.87	54.05	53.36	53.67	29,185	-0.18(-0.33%)
Sep 05, 2023	54.70	54.71	53.85	53.85	20,595	-1.14(-2.07%)

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.