Indicators

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

63.06 -0.26 (-0.41%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	52.63	53.55	52.60	53.53	66,776	+1.11(+2.12%)
Jan 30, 2023	52.45	52.93	52.40	52.41	50,584	-0.51(-0.97%)
Jan 27, 2023	52.93	53.27	52.67	52.92	31,400	-0.10(-0.19%)
Jan 26, 2023	53.02	53.04	52.47	53.02	71,118	+0.48(+0.92%)
Jan 25, 2023	51.96	52.58	51.74	52.54	55,577	+0.16(+0.30%)
Jan 24, 2023	52.25	52.58	52.17	52.38	58,381	-0.16(-0.30%)
Jan 23, 2023	52.04	52.73	52.00	52.54	64,679	+0.50(+0.96%)
Jan 20, 2023	51.43	52.04	51.06	52.04	32,709	+0.90(+1.75%)
Jan 19, 2023	51.21	51.38	50.75	51.14	126,060	-0.38(-0.75%)
Jan 18, 2023	52.29	52.76	51.49	51.53	133,017	-0.60(-1.15%)
Jan 17, 2023	52.16	52.39	52.02	52.13	195,507	-0.05(-0.09%)
Jan 13, 2023	51.56	52.24	51.47	52.18	147,354	+0.34(+0.66%)
Jan 12, 2023	51.34	52.04	51.09	51.83	853,251	+0.65(+1.27%)
Jan 11, 2023	50.94	51.20	50.84	51.18	62,785	+0.41(+0.81%)
Jan 10, 2023	50.15	50.77	49.92	50.77	43,553	+0.69(+1.38%)
Jan 09, 2023	50.38	50.74	50.07	50.08	44,268	+0.03(+0.06%)
Jan 06, 2023	49.44	50.12	49.14	50.05	39,887	+1.14(+2.33%)
Jan 05, 2023	49.12	49.12	48.49	48.91	67,856	-0.31(-0.64%)
Jan 04, 2023	49.00	49.56	48.95	49.22	99,665	+0.59(+1.21%)

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.