Skip to main content

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

63.58 +0.26 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 59.21 59.21 58.57 58.66 55,184 -0.70(-1.18%)
Dec 28, 2023 59.23 59.45 59.00 59.36 48,158 +0.13(+0.22%)
Dec 27, 2023 59.37 59.45 59.11 59.23 64,214 +0.00(+0.00%)
Dec 26, 2023 58.85 59.33 58.67 59.23 41,076 +0.55(+0.93%)
Dec 22, 2023 58.63 59.01 58.48 58.68 32,527 +0.32(+0.55%)
Dec 21, 2023 58.12 58.36 57.75 58.36 55,171 +0.99(+1.72%)
Dec 20, 2023 58.40 58.91 57.36 57.37 72,054 -1.02(-1.75%)
Dec 19, 2023 57.86 58.53 57.86 58.40 112,580 +0.82(+1.42%)
Dec 18, 2023 57.78 57.90 57.45 57.58 42,089 +0.13(+0.23%)
Dec 15, 2023 58.19 58.19 57.29 57.45 75,261 -0.61(-1.05%)
Dec 14, 2023 57.39 58.31 57.39 58.06 46,164 +1.61(+2.84%)
Dec 13, 2023 54.99 56.54 54.57 56.45 29,963 +1.64(+3.00%)
Dec 12, 2023 54.59 55.08 54.59 54.81 48,065 -0.18(-0.33%)
Dec 11, 2023 54.80 55.00 54.70 54.99 104,175 +0.22(+0.40%)
Dec 08, 2023 54.23 54.94 54.23 54.77 27,037 +0.32(+0.59%)
Dec 07, 2023 54.10 54.45 53.95 54.45 35,030 +0.44(+0.81%)
Dec 06, 2023 54.39 54.97 53.94 54.01 92,617 -0.09(-0.17%)
Dec 05, 2023 54.47 54.47 53.95 54.10 33,456 -0.68(-1.24%)
Dec 04, 2023 54.12 54.78 54.12 54.78 44,037 +0.50(+0.92%)
Dec 01, 2023 52.69 54.35 52.53 54.28 25,322 +1.52(+2.87%)
Nov 30, 2023 52.83 52.86 52.45 52.77 38,150 +0.21(+0.40%)
Nov 29, 2023 52.73 53.10 52.49 52.56 26,756 +0.36(+0.69%)
Nov 28, 2023 52.31 52.52 52.06 52.20 44,702 -0.22(-0.42%)
Nov 27, 2023 52.31 52.49 51.99 52.42 26,966 -0.05(-0.10%)
Nov 24, 2023 52.13 52.55 52.13 52.47 16,109 +0.22(+0.42%)
Nov 22, 2023 52.18 52.40 52.05 52.25 23,022 +0.30(+0.58%)
Nov 21, 2023 52.22 52.22 51.92 51.95 32,625 -0.46(-0.88%)
Nov 20, 2023 52.27 52.50 52.11 52.41 31,151 +0.20(+0.39%)
Nov 17, 2023 51.87 52.21 51.85 52.21 30,003 +0.65(+1.26%)
Nov 16, 2023 52.11 52.22 51.34 51.56 34,479 -0.77(-1.47%)
Nov 15, 2023 52.28 52.93 52.26 52.33 63,098 +0.19(+0.36%)
Nov 14, 2023 51.01 52.14 51.01 52.14 29,804 +2.36(+4.75%)
Nov 13, 2023 49.65 49.84 49.47 49.77 28,926 -0.04(-0.08%)
Nov 10, 2023 49.44 49.89 49.15 49.81 28,420 +0.60(+1.22%)
Nov 09, 2023 50.21 50.21 49.15 49.22 31,904 -0.68(-1.36%)
Nov 08, 2023 50.28 50.46 49.75 49.89 47,877 -0.36(-0.71%)
Nov 07, 2023 50.35 50.49 50.03 50.25 48,671 -0.20(-0.40%)
Nov 06, 2023 51.06 51.06 50.21 50.45 34,128 -0.60(-1.17%)
Nov 03, 2023 50.78 51.22 50.60 51.05 19,685 +1.33(+2.67%)
Nov 02, 2023 49.48 49.73 49.28 49.72 35,504 +1.05(+2.15%)
Nov 01, 2023 48.35 48.70 48.05 48.68 28,269 +0.29(+0.59%)
Oct 31, 2023 48.03 48.48 47.97 48.39 57,894 +0.38(+0.80%)
Oct 30, 2023 48.08 48.41 47.73 48.01 65,842 +0.31(+0.65%)
Oct 27, 2023 48.35 48.39 47.62 47.70 163,517 -0.47(-0.97%)
Oct 26, 2023 48.13 48.57 48.00 48.17 26,670 +0.10(+0.21%)
Oct 25, 2023 48.63 48.69 48.00 48.07 66,476 -0.87(-1.77%)
Oct 24, 2023 48.96 49.22 48.62 48.94 15,267 +0.44(+0.92%)
Oct 23, 2023 48.70 49.11 48.46 48.49 87,492 -0.50(-1.03%)
Oct 20, 2023 49.61 49.61 48.93 49.00 70,353 -0.53(-1.07%)
Oct 19, 2023 50.29 50.50 49.46 49.53 43,283 -0.90(-1.78%)
Oct 18, 2023 51.12 51.12 50.36 50.42 27,445 -1.16(-2.24%)
Oct 17, 2023 50.66 51.88 50.66 51.58 72,817 +0.71(+1.39%)
Oct 16, 2023 50.48 51.05 50.39 50.87 22,856 +0.81(+1.61%)
Oct 13, 2023 50.74 50.74 50.05 50.06 28,051 -0.47(-0.93%)
Oct 12, 2023 51.48 51.48 50.29 50.53 18,903 -1.05(-2.03%)
Oct 11, 2023 51.59 51.80 51.17 51.58 19,939 +0.18(+0.35%)
Oct 10, 2023 50.98 51.78 50.98 51.40 19,484 +0.55(+1.08%)
Oct 09, 2023 50.21 51.06 50.21 50.85 22,216 +0.39(+0.77%)
Oct 06, 2023 49.77 50.83 49.67 50.46 33,743 +0.44(+0.88%)
Oct 05, 2023 50.04 50.21 49.69 50.02 19,130 -0.11(-0.22%)
Oct 04, 2023 50.10 50.19 49.51 50.13 34,044 +0.14(+0.28%)
Oct 03, 2023 50.59 50.59 49.75 49.99 41,303 -0.91(-1.78%)
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.