Indicators

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

60.72 +0.53 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	41.59	41.59	40.90	41.03	26,930	-0.55(-1.33%)
Nov 27, 2020	41.56	41.62	41.42	41.58	23,190	+0.06(+0.14%)
Nov 25, 2020	41.77	41.77	41.32	41.52	72,823	-0.32(-0.77%)
Nov 24, 2020	41.50	41.96	41.42	41.85	35,575	+0.65(+1.57%)
Nov 23, 2020	40.83	41.38	40.83	41.20	32,017	+0.60(+1.48%)
Nov 20, 2020	40.50	40.65	40.40	40.60	83,736	-0.06(-0.14%)
Nov 19, 2020	40.48	40.65	40.18	40.65	39,321	+0.23(+0.57%)
Nov 18, 2020	41.03	41.19	40.43	40.43	79,602	-0.55(-1.35%)
Nov 17, 2020	40.63	41.03	40.29	40.98	48,667	+0.16(+0.40%)
Nov 16, 2020	40.63	40.85	40.42	40.82	54,586	+0.79(+1.98%)
Nov 13, 2020	39.71	40.03	39.66	40.03	42,287	+0.86(+2.19%)
Nov 12, 2020	39.89	39.89	38.91	39.17	52,471	-0.73(-1.84%)
Nov 11, 2020	40.28	40.28	39.57	39.90	72,240	-0.01(-0.02%)
Nov 10, 2020	39.41	40.01	39.24	39.91	56,741	+0.67(+1.70%)
Nov 09, 2020	40.25	40.58	39.24	39.24	64,471	+0.91(+2.36%)
Nov 06, 2020	38.77	38.77	38.29	38.34	94,649	-0.34(-0.89%)
Nov 05, 2020	38.30	38.77	38.30	38.68	118,018	+0.86(+2.27%)
Nov 04, 2020	37.47	38.23	37.25	37.82	42,318	+0.10(+0.25%)
Nov 03, 2020	37.37	37.81	37.33	37.73	25,344	+0.89(+2.41%)

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.