Skip to main content

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

60.90 +0.18 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 52.74 53.17 52.65 52.70 53,507 +0.04(+0.07%)
Feb 27, 2023 53.03 53.26 52.56 52.66 42,781 -0.01(-0.02%)
Feb 24, 2023 52.10 52.70 52.05 52.67 102,184 -0.19(-0.35%)
Feb 23, 2023 52.90 53.02 52.28 52.86 57,166 +0.38(+0.73%)
Feb 22, 2023 52.52 52.76 52.26 52.48 37,173 -0.05(-0.09%)
Feb 21, 2023 53.54 53.54 52.42 52.52 75,928 -1.50(-2.78%)
Feb 17, 2023 53.67 54.05 53.56 54.03 89,035 +0.11(+0.20%)
Feb 16, 2023 53.73 54.50 53.60 53.92 98,065 -0.45(-0.83%)
Feb 15, 2023 53.62 54.40 53.48 54.37 88,640 +0.44(+0.82%)
Feb 14, 2023 53.93 54.34 53.51 53.93 72,183 -0.11(-0.20%)
Feb 13, 2023 53.59 54.10 53.25 54.04 96,698 +0.66(+1.23%)
Feb 10, 2023 52.91 53.48 52.88 53.38 43,991 +0.33(+0.63%)
Feb 09, 2023 54.07 54.07 53.05 53.05 36,391 -0.79(-1.46%)
Feb 08, 2023 54.33 54.44 53.67 53.83 37,523 -0.67(-1.22%)
Feb 07, 2023 53.99 54.52 53.58 54.50 43,832 +0.37(+0.69%)
Feb 06, 2023 54.75 54.75 53.95 54.13 66,717 -0.81(-1.48%)
Feb 03, 2023 54.92 55.35 54.79 54.94 60,194 -0.12(-0.22%)
Feb 02, 2023 54.68 55.33 54.54 55.06 57,476 +0.91(+1.68%)
Feb 01, 2023 53.32 54.46 53.09 54.15 56,338 +0.78(+1.45%)
Jan 31, 2023 52.49 53.40 52.46 53.38 66,960 +1.11(+2.12%)
Jan 30, 2023 52.31 52.78 52.26 52.27 50,723 -0.51(-0.97%)
Jan 27, 2023 52.78 53.12 52.52 52.78 31,486 -0.10(-0.19%)
Jan 26, 2023 52.88 52.90 52.33 52.88 71,313 +0.48(+0.92%)
Jan 25, 2023 51.82 52.44 51.60 52.40 55,730 +0.16(+0.30%)
Jan 24, 2023 52.10 52.44 52.02 52.24 58,542 -0.16(-0.30%)
Jan 23, 2023 51.90 52.58 51.86 52.40 64,857 +0.50(+0.96%)
Jan 20, 2023 51.29 51.90 50.92 51.90 32,799 +0.89(+1.75%)
Jan 19, 2023 51.07 51.24 50.62 51.00 126,406 -0.38(-0.75%)
Jan 18, 2023 52.14 52.62 51.35 51.39 133,383 -0.60(-1.15%)
Jan 17, 2023 52.01 52.25 51.88 51.98 196,045 -0.05(-0.09%)
Jan 13, 2023 51.42 52.10 51.33 52.03 147,760 +0.34(+0.66%)
Jan 12, 2023 51.20 51.90 50.95 51.69 855,598 +0.65(+1.27%)
Jan 11, 2023 50.80 51.06 50.70 51.04 62,958 +0.41(+0.81%)
Jan 10, 2023 50.01 50.63 49.79 50.63 43,673 +0.69(+1.38%)
Jan 09, 2023 50.24 50.60 49.93 49.94 44,390 +0.03(+0.06%)
Jan 06, 2023 49.30 49.98 49.01 49.91 39,997 +1.14(+2.34%)
Jan 05, 2023 48.98 48.98 48.36 48.77 68,043 -0.31(-0.64%)
Jan 04, 2023 48.86 49.42 48.81 49.09 99,939 +0.59(+1.21%)
Jan 03, 2023 49.12 49.38 48.20 48.50 79,248 -0.26(-0.52%)
Dec 30, 2022 48.65 48.88 48.45 48.75 79,258 -0.20(-0.40%)
Dec 29, 2022 48.30 49.07 48.23 48.95 54,924 +1.01(+2.11%)
Dec 28, 2022 48.92 48.92 47.86 47.94 87,902 -0.96(-1.97%)
Dec 27, 2022 49.09 49.18 48.71 48.90 38,673 -0.02(-0.04%)
Dec 23, 2022 48.66 48.98 48.36 48.92 74,865 +0.43(+0.89%)
Dec 22, 2022 48.85 48.85 47.79 48.49 127,428 -0.71(-1.44%)
Dec 21, 2022 48.81 49.41 48.81 49.20 54,838 +0.81(+1.68%)
Dec 20, 2022 48.11 48.58 48.02 48.38 94,142 +0.31(+0.65%)
Dec 19, 2022 48.63 48.81 47.92 48.07 52,087 -0.46(-0.95%)
Dec 16, 2022 48.55 48.66 48.11 48.53 88,505 -0.39(-0.80%)
Dec 15, 2022 49.50 49.56 48.82 48.92 113,814 -1.29(-2.56%)
Dec 14, 2022 50.53 50.83 49.93 50.21 86,055 -0.29(-0.58%)
Dec 13, 2022 51.31 51.77 50.19 50.50 154,802 +0.44(+0.87%)
Dec 12, 2022 49.62 50.13 49.36 50.06 77,295 +0.50(+1.01%)
Dec 09, 2022 49.87 50.08 49.51 49.57 164,921 -0.59(-1.17%)
Dec 08, 2022 50.26 50.62 49.98 50.15 130,381 +0.23(+0.47%)
Dec 07, 2022 49.95 50.35 49.74 49.92 75,309 -0.22(-0.43%)
Dec 06, 2022 50.51 50.65 49.74 50.13 53,665 -0.32(-0.64%)
Dec 05, 2022 51.60 51.60 50.29 50.46 40,832 -1.36(-2.62%)
Dec 02, 2022 51.05 52.05 51.05 51.82 66,028 +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.