Indicators

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

62.98 -0.34 (-0.54%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	40.32	40.32	39.99	39.99	6,483	-0.22(-0.55%)
Nov 27, 2019	40.16	40.21	40.06	40.21	30,187	+0.24(+0.61%)
Nov 26, 2019	39.89	40.07	39.82	39.96	21,666	+0.14(+0.35%)
Nov 25, 2019	39.12	39.86	39.12	39.82	47,099	+0.76(+1.95%)
Nov 22, 2019	38.98	39.08	38.84	39.06	36,352	+0.09(+0.24%)
Nov 21, 2019	39.08	39.08	38.85	38.97	50,710	-0.18(-0.47%)
Nov 20, 2019	39.34	39.46	38.96	39.15	29,406	-0.27(-0.68%)
Nov 19, 2019	39.48	39.51	39.24	39.42	28,321	+0.11(+0.29%)
Nov 18, 2019	39.29	39.38	39.21	39.31	55,864	-0.08(-0.22%)
Nov 15, 2019	39.38	39.43	39.28	39.39	12,967	+0.24(+0.60%)
Nov 14, 2019	39.04	39.28	39.04	39.16	22,988	+0.04(+0.10%)
Nov 13, 2019	39.06	39.19	38.96	39.12	33,999	-0.12(-0.31%)
Nov 12, 2019	39.14	39.44	39.14	39.24	32,422	+0.07(+0.17%)
Nov 11, 2019	39.03	39.20	38.88	39.17	77,671	-0.07(-0.17%)
Nov 08, 2019	38.91	39.26	38.91	39.24	17,644	+0.13(+0.32%)
Nov 07, 2019	39.59	39.59	39.06	39.12	21,767	-0.02(-0.06%)
Nov 06, 2019	39.19	39.28	39.04	39.14	50,581	-0.14(-0.36%)
Nov 05, 2019	39.53	39.59	39.25	39.28	44,541	-0.10(-0.26%)
Nov 04, 2019	39.36	39.44	39.19	39.38	37,846	+0.33(+0.85%)

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.