Indicators

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

60.72 +0.53 (+0.88%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	48.22	48.60	47.37	48.09	55,473	-0.05(-0.10%)
Feb 25, 2021	49.72	49.74	48.03	48.14	42,582	-1.63(-3.28%)
Feb 24, 2021	49.09	49.78	48.88	49.77	86,387	+1.02(+2.09%)
Feb 23, 2021	48.44	48.89	47.79	48.76	58,850	-0.22(-0.45%)
Feb 22, 2021	49.08	49.42	48.86	48.98	53,723	-0.36(-0.74%)
Feb 19, 2021	48.94	49.58	48.94	49.34	35,453	+0.67(+1.38%)
Feb 18, 2021	49.06	49.19	48.56	48.67	45,438	-0.77(-1.55%)
Feb 17, 2021	49.52	49.62	48.91	49.44	28,625	-0.43(-0.87%)
Feb 16, 2021	50.50	50.65	49.82	49.87	41,123	-0.29(-0.57%)
Feb 12, 2021	49.95	50.25	49.93	50.16	33,576	+0.12(+0.25%)
Feb 11, 2021	49.94	50.23	49.55	50.03	40,240	+0.22(+0.44%)
Feb 10, 2021	50.23	50.47	49.42	49.81	70,039	-0.28(-0.56%)
Feb 09, 2021	49.85	50.18	49.67	50.09	43,133	+0.27(+0.54%)
Feb 08, 2021	48.91	49.82	48.91	49.82	68,020	+1.30(+2.69%)
Feb 05, 2021	48.44	48.58	48.02	48.52	50,468	+0.44(+0.92%)
Feb 04, 2021	47.47	48.08	47.24	48.08	48,043	+0.86(+1.83%)
Feb 03, 2021	47.17	47.41	46.74	47.21	78,012	+0.12(+0.26%)
Feb 02, 2021	47.06	47.25	46.79	47.09	44,992	+0.54(+1.15%)

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.