Indicators

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

60.72 UNCHANGED

Streaming Delayed 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 (%)
Mar 28, 2024	63.42	63.73	63.32	63.41	60,994	+0.26(+0.41%)
Mar 27, 2024	62.66	63.27	62.56	63.15	448,356	+1.02(+1.64%)
Mar 26, 2024	62.66	62.70	62.13	62.13	109,007	-0.18(-0.29%)
Mar 25, 2024	62.45	62.59	62.27	62.31	75,636	+0.02(+0.03%)
Mar 22, 2024	62.89	62.97	62.21	62.29	37,864	-0.55(-0.87%)
Mar 21, 2024	62.60	63.14	62.60	62.84	87,541	+0.63(+1.01%)
Mar 20, 2024	61.12	62.24	60.92	62.21	60,528	+1.08(+1.77%)
Mar 19, 2024	60.50	61.18	60.50	61.13	269,111	+0.50(+0.82%)
Mar 18, 2024	60.95	60.98	60.60	60.63	35,504	-0.06(-0.10%)
Mar 15, 2024	60.52	60.97	60.52	60.69	33,707	-0.12(-0.20%)
Mar 14, 2024	61.68	61.72	60.45	60.81	54,172	-0.93(-1.50%)
Mar 13, 2024	61.48	61.91	61.48	61.73	40,492	+0.33(+0.53%)
Mar 12, 2024	61.35	61.60	61.00	61.40	67,468	+0.11(+0.18%)
Mar 11, 2024	61.59	61.59	61.04	61.29	53,845	-0.33(-0.53%)
Mar 08, 2024	62.23	62.67	61.51	61.62	60,141	-0.27(-0.43%)
Mar 07, 2024	61.82	62.01	61.70	61.89	54,435	+0.46(+0.74%)
Mar 06, 2024	61.61	61.61	61.14	61.43	36,593	+0.43(+0.70%)
Mar 05, 2024	61.07	61.33	60.76	61.01	37,506	-0.44(-0.71%)
Mar 04, 2024	61.70	61.87	61.35	61.44	32,235	+0.20(+0.32%)

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.