Indicators

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

63.05 -0.02 (-0.03%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.40	46.53	45.33	45.46	182,811	-0.88(-1.91%)
Jan 28, 2021	46.80	46.80	46.16	46.34	67,195	-0.09(-0.19%)
Jan 27, 2021	46.98	47.01	46.24	46.43	71,158	-1.15(-2.43%)
Jan 26, 2021	48.16	48.16	47.43	47.58	68,733	-0.32(-0.66%)
Jan 25, 2021	48.07	48.68	47.48	47.90	49,918	-0.06(-0.12%)
Jan 22, 2021	47.22	47.96	47.13	47.96	40,867	+0.28(+0.60%)
Jan 21, 2021	48.02	48.09	47.54	47.67	47,548	-0.28(-0.59%)
Jan 20, 2021	47.63	48.08	47.62	47.96	77,417	+0.56(+1.18%)
Jan 19, 2021	47.41	47.52	47.10	47.40	98,236	+0.40(+0.86%)
Jan 15, 2021	47.01	47.15	46.46	47.00	1,270,008	-0.49(-1.03%)
Jan 14, 2021	47.19	47.67	47.14	47.49	427,727	+0.85(+1.81%)
Jan 13, 2021	46.98	47.02	46.60	46.64	43,525	-0.38(-0.82%)
Jan 12, 2021	46.45	47.02	46.45	47.02	91,043	+0.68(+1.47%)
Jan 11, 2021	45.80	46.46	45.80	46.34	77,372	+0.07(+0.16%)
Jan 08, 2021	46.85	46.85	45.78	46.27	27,244	-0.26(-0.57%)
Jan 07, 2021	46.35	46.69	46.14	46.53	43,090	+0.53(+1.15%)
Jan 06, 2021	44.54	46.25	44.54	46.01	47,033	+1.76(+3.98%)
Jan 05, 2021	43.50	44.49	43.50	44.25	75,913	+0.71(+1.63%)

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.