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 (%)
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%)
Oct 02, 2023 51.51 51.51 50.66 50.90 38,172 -0.67(-1.30%)
Sep 29, 2023 52.20 52.20 51.51 51.57 23,723 -0.17(-0.33%)
Sep 28, 2023 51.18 52.01 51.18 51.74 31,097 +0.50(+0.97%)
Sep 27, 2023 51.15 51.45 50.83 51.24 26,201 +0.40(+0.78%)
Sep 26, 2023 51.21 51.51 50.75 50.84 25,176 -0.73(-1.43%)
Sep 25, 2023 51.02 51.58 51.39 51.58 21,389 +0.30(+0.58%)
Sep 22, 2023 51.60 51.70 51.26 51.28 22,433 -0.08(-0.15%)
Sep 21, 2023 52.00 52.00 51.36 51.36 29,925 -1.00(-1.91%)
Sep 20, 2023 52.93 53.39 52.36 52.36 17,943 -0.43(-0.81%)
Sep 19, 2023 52.98 53.05 52.59 52.79 25,399 -0.08(-0.15%)
Sep 18, 2023 53.02 53.08 52.75 52.87 27,857 -0.17(-0.32%)
Sep 15, 2023 53.44 53.44 52.91 53.04 24,088 -0.60(-1.11%)
Sep 14, 2023 53.27 53.69 53.27 53.63 20,907 +0.79(+1.50%)
Sep 13, 2023 53.42 53.43 52.75 52.84 17,234 -0.35(-0.65%)
Sep 12, 2023 53.14 53.53 53.12 53.18 46,139 -0.09(-0.17%)
Sep 11, 2023 53.57 53.58 53.17 53.27 29,260 +0.15(+0.28%)
Sep 08, 2023 53.34 53.39 52.99 53.12 35,349 -0.09(-0.17%)
Sep 07, 2023 53.38 53.53 53.03 53.21 18,161 -0.46(-0.85%)
Sep 06, 2023 53.87 54.05 53.36 53.67 29,185 -0.18(-0.33%)
Sep 05, 2023 54.70 54.71 53.85 53.85 20,595 -1.14(-2.07%)
Sep 01, 2023 54.79 55.05 54.79 54.99 41,391 +0.70(+1.30%)
Aug 31, 2023 54.45 54.62 54.29 54.29 19,820 +0.01(+0.02%)
Aug 30, 2023 54.09 54.42 53.96 54.28 25,905 +0.15(+0.28%)
Aug 29, 2023 53.28 54.13 53.04 54.13 21,290 +0.89(+1.68%)
Aug 28, 2023 53.01 53.47 53.01 53.23 19,043 +0.53(+1.00%)
Aug 25, 2023 52.78 52.99 52.20 52.71 19,612 +0.10(+0.19%)
Aug 24, 2023 53.13 53.44 52.61 52.61 90,812 -0.53(-1.00%)
Aug 23, 2023 52.53 53.22 52.50 53.14 106,257 +0.54(+1.03%)
Aug 22, 2023 52.88 52.94 52.49 52.60 55,449 -0.16(-0.30%)
Aug 21, 2023 52.94 53.06 52.42 52.76 39,547 -0.01(-0.02%)
Aug 18, 2023 52.21 52.90 52.21 52.77 20,166 +0.24(+0.45%)
Aug 17, 2023 53.35 53.41 52.53 52.53 32,801 -0.64(-1.19%)
Aug 16, 2023 53.75 54.09 53.16 53.16 23,290 -0.63(-1.16%)
Aug 15, 2023 54.19 54.19 53.75 53.79 28,425 -0.75(-1.38%)
Aug 14, 2023 54.24 54.54 54.00 54.54 23,453 +0.05(+0.09%)
Aug 11, 2023 54.30 54.67 54.30 54.49 18,097 -0.03(-0.05%)
Aug 10, 2023 54.87 55.23 54.31 54.52 41,583 +0.03(+0.05%)
Aug 09, 2023 54.96 54.96 54.44 54.49 38,183 -0.46(-0.83%)
Aug 08, 2023 54.76 54.96 54.30 54.95 32,616 -0.47(-0.85%)
Aug 07, 2023 55.29 55.46 55.01 55.42 18,219 +0.30(+0.55%)
Aug 04, 2023 55.36 55.63 55.04 55.12 43,148 -0.03(-0.05%)
Aug 03, 2023 54.93 55.41 54.77 55.15 22,529 -0.05(-0.09%)
Aug 02, 2023 55.55 55.55 54.94 55.20 35,827 -0.78(-1.40%)
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.