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 (%)
Sep 28, 2018	40.36	40.56	40.28	40.35	18,201	+0.07(+0.17%)
Sep 27, 2018	40.30	40.52	40.28	40.28	9,986	-0.05(-0.13%)
Sep 26, 2018	40.67	40.68	40.26	40.33	39,181	-0.25(-0.61%)
Sep 25, 2018	40.63	40.66	40.54	40.58	13,493	-0.03(-0.08%)
Sep 24, 2018	40.72	40.76	40.46	40.61	27,280	-0.09(-0.22%)
Sep 21, 2018	40.84	41.02	40.68	40.70	57,217	-0.11(-0.26%)
Sep 20, 2018	40.54	40.91	40.54	40.81	16,251	+0.33(+0.81%)
Sep 19, 2018	40.66	40.86	40.43	40.48	31,517	-0.34(-0.84%)
Sep 18, 2018	40.84	40.94	40.74	40.82	25,960	+0.09(+0.23%)
Sep 17, 2018	41.15	41.15	40.70	40.73	15,454	-0.47(-1.15%)
Sep 14, 2018	41.16	41.22	40.99	41.20	19,864	+0.26(+0.63%)
Sep 13, 2018	41.34	41.34	40.90	40.94	24,224	-0.07(-0.18%)
Sep 12, 2018	41.07	41.07	40.75	41.02	39,611	-0.10(-0.25%)
Sep 11, 2018	41.13	41.21	40.98	41.12	15,499	-0.01(-0.02%)
Sep 10, 2018	41.15	41.28	41.08	41.13	17,897	+0.12(+0.29%)
Sep 07, 2018	41.29	41.32	40.98	41.01	33,250	-0.24(-0.57%)
Sep 06, 2018	41.55	41.55	41.18	41.24	30,577	-0.19(-0.46%)
Sep 05, 2018	41.65	41.65	41.10	41.43	15,557	+0.00(+0.00%)

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.