Skip to main content

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

60.90 +0.18 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 52.73 53.16 52.64 52.69 53,519 +0.04(+0.07%)
Feb 27, 2023 53.01 53.25 52.55 52.65 42,791 -0.01(-0.02%)
Feb 24, 2023 52.09 52.69 52.04 52.66 102,208 -0.19(-0.35%)
Feb 23, 2023 52.89 53.00 52.27 52.85 57,180 +0.38(+0.73%)
Feb 22, 2023 52.50 52.75 52.25 52.46 37,182 -0.05(-0.09%)
Feb 21, 2023 53.52 53.52 52.40 52.51 75,946 -1.50(-2.78%)
Feb 17, 2023 53.66 54.03 53.54 54.01 89,056 +0.11(+0.20%)
Feb 16, 2023 53.72 54.49 53.59 53.91 98,088 -0.45(-0.83%)
Feb 15, 2023 53.61 54.39 53.46 54.36 88,661 +0.44(+0.82%)
Feb 14, 2023 53.92 54.33 53.49 53.92 72,200 -0.11(-0.20%)
Feb 13, 2023 53.58 54.08 53.24 54.02 96,720 +0.66(+1.23%)
Feb 10, 2023 52.90 53.46 52.87 53.37 44,002 +0.33(+0.63%)
Feb 09, 2023 54.06 54.06 53.03 53.03 36,399 -0.79(-1.46%)
Feb 08, 2023 54.32 54.43 53.65 53.82 37,532 -0.67(-1.23%)
Feb 07, 2023 53.98 54.51 53.56 54.49 43,843 +0.37(+0.69%)
Feb 06, 2023 54.74 54.74 53.94 54.11 66,732 -0.81(-1.48%)
Feb 03, 2023 54.91 55.34 54.78 54.93 60,208 -0.12(-0.22%)
Feb 02, 2023 54.67 55.32 54.52 55.05 57,489 +0.91(+1.68%)
Feb 01, 2023 53.31 54.45 53.08 54.14 56,351 +0.78(+1.45%)
Jan 31, 2023 52.47 53.39 52.44 53.37 66,976 +1.11(+2.12%)
Jan 30, 2023 52.30 52.77 52.25 52.26 50,735 -0.51(-0.97%)
Jan 27, 2023 52.77 53.11 52.51 52.77 31,494 -0.10(-0.19%)
Jan 26, 2023 52.87 52.89 52.32 52.87 71,330 +0.48(+0.92%)
Jan 25, 2023 51.81 52.42 51.59 52.39 55,743 +0.16(+0.30%)
Jan 24, 2023 52.09 52.42 52.01 52.23 58,555 -0.16(-0.30%)
Jan 23, 2023 51.88 52.57 51.85 52.39 64,872 +0.50(+0.96%)
Jan 20, 2023 51.28 51.88 50.91 51.88 32,807 +0.89(+1.75%)
Jan 19, 2023 51.06 51.23 50.60 50.99 126,436 -0.38(-0.75%)
Jan 18, 2023 52.13 52.61 51.33 51.37 133,414 -0.60(-1.15%)
Jan 17, 2023 52.00 52.24 51.86 51.97 196,090 -0.05(-0.09%)
Jan 13, 2023 51.40 52.09 51.32 52.02 147,794 +0.34(+0.66%)
Jan 12, 2023 51.19 51.88 50.94 51.68 855,797 +0.65(+1.27%)
Jan 11, 2023 50.79 51.05 50.69 51.03 62,973 +0.41(+0.81%)
Jan 10, 2023 50.00 50.62 49.77 50.62 43,683 +0.69(+1.38%)
Jan 09, 2023 50.23 50.59 49.92 49.93 44,400 +0.03(+0.06%)
Jan 06, 2023 49.29 49.97 49.00 49.90 40,006 +1.14(+2.33%)
Jan 05, 2023 48.97 48.97 48.35 48.76 68,059 -0.31(-0.64%)
Jan 04, 2023 48.85 49.41 48.80 49.08 99,962 +0.59(+1.21%)
Jan 03, 2023 49.11 49.37 48.18 48.49 79,266 -0.26(-0.52%)
Dec 30, 2022 48.64 48.87 48.44 48.74 79,277 -0.20(-0.40%)
Dec 29, 2022 48.29 49.06 48.22 48.94 54,936 +1.01(+2.11%)
Dec 28, 2022 48.91 48.91 47.85 47.93 87,922 -0.96(-1.97%)
Dec 27, 2022 49.08 49.17 48.70 48.89 38,682 -0.02(-0.04%)
Dec 23, 2022 48.65 48.97 48.35 48.91 74,882 +0.43(+0.89%)
Dec 22, 2022 48.84 48.84 47.78 48.48 127,458 -0.71(-1.44%)
Dec 21, 2022 48.80 49.40 48.80 49.19 54,851 +0.81(+1.68%)
Dec 20, 2022 48.10 48.57 48.01 48.37 94,164 +0.31(+0.65%)
Dec 19, 2022 48.62 48.80 47.91 48.06 52,099 -0.46(-0.95%)
Dec 16, 2022 48.54 48.65 48.10 48.52 88,525 -0.39(-0.80%)
Dec 15, 2022 49.49 49.55 48.81 48.91 113,840 -1.29(-2.56%)
Dec 14, 2022 50.52 50.81 49.92 50.20 86,075 -0.29(-0.58%)
Dec 13, 2022 51.30 51.76 50.18 50.49 154,838 +0.44(+0.87%)
Dec 12, 2022 49.61 50.12 49.35 50.05 77,313 +0.50(+1.01%)
Dec 09, 2022 49.86 50.07 49.50 49.55 164,959 -0.59(-1.17%)
Dec 08, 2022 50.25 50.61 49.96 50.14 130,411 +0.23(+0.47%)
Dec 07, 2022 49.94 50.34 49.73 49.91 75,327 -0.22(-0.43%)
Dec 06, 2022 50.50 50.64 49.73 50.12 53,678 -0.32(-0.64%)
Dec 05, 2022 51.59 51.59 50.28 50.44 40,841 -1.36(-2.62%)
Dec 02, 2022 51.04 52.04 51.04 51.80 66,044 +0.07(+0.13%)
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.