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 (%)
Mar 31, 2016 26.70 26.71 26.61 26.67 1,677 +0.17(+0.65%)
Mar 30, 2016 26.50 26.50 26.50 26.50 579 +0.61(+2.35%)
Mar 28, 2016 25.89 25.89 25.89 25.89 185 +0.15(+0.56%)
Mar 24, 2016 25.62 25.75 25.75 25.75 661 -0.22(-0.84%)
Mar 23, 2016 26.07 26.07 25.97 25.97 385 -0.23(-0.89%)
Mar 22, 2016 26.20 26.20 26.20 26.20 110 -0.05(-0.21%)
Mar 21, 2016 26.30 26.30 26.25 26.25 608 -0.05(-0.17%)
Mar 18, 2016 26.29 26.32 26.29 26.30 1,036 +0.18(+0.69%)
Mar 17, 2016 26.13 26.13 26.12 26.12 331 +0.28(+1.09%)
Mar 16, 2016 25.84 25.84 25.84 25.84 111 +0.11(+0.42%)
Mar 15, 2016 25.98 25.98 25.73 25.73 645 -0.34(-1.32%)
Mar 14, 2016 26.25 26.25 26.06 26.07 2,281 -0.05(-0.17%)
Mar 11, 2016 26.00 26.12 26.00 26.12 1,106 +0.42(+1.62%)
Mar 10, 2016 26.23 26.23 25.70 25.70 1,314 -0.10(-0.39%)
Mar 09, 2016 25.87 25.87 25.80 25.80 220 -0.31(-1.18%)
Mar 04, 2016 26.04 26.16 25.97 26.11 271 +0.25(+0.98%)
Mar 03, 2016 25.89 25.90 25.75 25.85 789 +0.23(+0.88%)
Mar 02, 2016 25.56 25.63 25.46 25.63 1,597 +0.17(+0.66%)
Mar 01, 2016 25.40 25.46 25.34 25.46 2,003 +0.35(+1.39%)
Feb 29, 2016 25.23 25.29 25.11 25.11 2,458 -0.12(-0.47%)
Feb 26, 2016 25.25 25.30 25.13 25.23 78,094 +0.20(+0.80%)
Feb 25, 2016 25.00 25.03 24.91 25.03 912 +0.16(+0.66%)
Feb 24, 2016 24.72 24.87 24.72 24.87 246 +0.16(+0.66%)
Feb 23, 2016 24.79 24.89 24.70 24.70 2,094 -0.09(-0.37%)
Feb 22, 2016 24.79 24.79 24.79 24.79 189 +0.24(+0.97%)
Feb 19, 2016 24.58 24.60 24.56 24.56 2,989 +0.36(+1.49%)
Feb 16, 2016 24.20 24.20 24.20 24.20 220 +1.00(+4.30%)
Feb 11, 2016 23.18 23.20 23.20 23.20 37,421 -0.27(-1.16%)
Feb 10, 2016 23.74 23.74 23.47 23.47 640 -0.04(-0.15%)
Feb 09, 2016 23.69 23.69 23.51 23.51 1,136 -0.18(-0.77%)
Feb 08, 2016 23.70 23.79 23.51 23.69 1,379 -0.46(-1.92%)
Feb 03, 2016 24.20 24.20 24.15 24.15 6 -0.41(-1.68%)
Feb 02, 2016 24.49 24.62 24.49 24.57 2,882 -0.71(-2.80%)
Feb 01, 2016 24.78 25.30 24.78 25.27 4,683 +1.06(+4.38%)
Jan 26, 2016 24.21 24.21 24.21 24.21 39 +0.19(+0.79%)
Jan 25, 2016 24.54 24.54 23.99 24.02 5,596 +0.14(+0.61%)
Jan 20, 2016 23.70 23.88 23.88 23.88 12,032 -0.65(-2.66%)
Jan 19, 2016 24.41 24.53 24.41 24.53 3,311 +0.65(+2.70%)
Jan 15, 2016 23.89 23.89 23.89 23.89 220 -1.11(-4.43%)
Jan 12, 2016 24.99 24.99 24.99 24.99 220 +0.23(+0.91%)
Jan 11, 2016 25.10 25.10 24.59 24.77 3,778 -0.64(-2.53%)
Jan 08, 2016 25.01 25.51 25.01 25.41 7,451 +0.04(+0.14%)
Jan 07, 2016 25.37 25.37 25.37 25.37 155 -0.46(-1.79%)
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.