Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

60.57 +0.79 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.68 27.83 27.83 27.83 1,333 +0.44(+1.61%)
Jul 30, 2015 27.39 27.39 27.39 27.39 333 -0.06(-0.23%)
Jul 29, 2015 27.41 27.45 27.41 27.45 666 +0.26(+0.96%)
Jul 28, 2015 27.19 27.19 27.19 27.19 111 -0.33(-1.18%)
Jul 21, 2015 27.52 27.52 27.52 27.52 111 -0.32(-1.13%)
Jul 17, 2015 27.83 27.83 27.83 27.83 555 +0.01(+0.03%)
Jul 15, 2015 27.82 27.82 27.82 27.82 333 +0.13(+0.46%)
Jul 13, 2015 27.78 27.70 27.70 27.70 1,777 +0.45(+1.65%)
Jul 09, 2015 27.20 27.25 27.25 27.25 1,110 +0.00(+0.00%)
Jul 08, 2015 27.25 27.25 27.25 27.25 451 +0.15(+0.56%)
Jul 07, 2015 27.65 27.66 27.09 27.09 1,166 -0.31(-1.12%)
Jun 30, 2015 27.37 27.40 27.40 27.40 1,555 +0.03(+0.10%)
Jun 29, 2015 27.73 27.73 27.36 27.37 890 -0.59(-2.09%)
Jun 26, 2015 27.96 27.96 27.96 27.96 325 -0.08(-0.29%)
Jun 24, 2015 28.04 28.04 28.04 28.04 444 -0.22(-0.76%)
Jun 23, 2015 28.26 28.26 28.26 28.26 111 +0.00(+0.00%)
Jun 22, 2015 28.19 28.26 28.19 28.26 1,520 +0.12(+0.42%)
Jun 19, 2015 28.09 28.14 28.09 28.14 4,554 +0.42(+1.53%)
Jun 17, 2015 27.76 27.72 27.72 27.72 444 +0.11(+0.39%)
Jun 15, 2015 27.61 27.61 27.61 27.61 111 +0.29(+1.07%)
Jun 09, 2015 27.32 27.32 27.32 27.32 222 -0.15(-0.54%)
Jun 04, 2015 27.47 27.46 27.46 27.46 444 +0.00(+0.00%)
Jun 02, 2015 27.46 27.46 27.46 27.46 111 +0.08(+0.30%)
May 28, 2015 27.43 27.38 27.38 27.38 555 +0.36(+1.33%)
May 26, 2015 27.02 27.02 27.02 27.02 36 +0.24(+0.91%)
May 08, 2015 26.71 26.78 26.78 26.78 999 +0.47(+1.78%)
May 06, 2015 26.37 26.31 26.31 26.31 2,221 -0.02(-0.07%)
May 05, 2015 26.33 26.33 26.33 26.33 111 -0.45(-1.68%)
May 04, 2015 26.78 26.78 26.78 26.78 111 +0.25(+0.95%)
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.