Indicators

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

62.35 +0.46 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.18	35.18	34.98	35.01	20,250	-0.03(-0.09%)
Sep 28, 2017	34.73	35.08	34.71	35.04	2,688	+0.11(+0.32%)
Sep 27, 2017	34.49	34.93	34.49	34.93	513	+0.69(+2.00%)
Sep 26, 2017	34.21	34.33	34.13	34.24	3,265	+0.11(+0.31%)
Sep 25, 2017	34.13	34.19	33.97	34.14	3,476	+0.03(+0.10%)
Sep 22, 2017	33.97	34.11	33.97	34.11	1,091	+0.11(+0.33%)
Sep 21, 2017	33.95	33.99	33.95	33.99	967	+0.00(+0.00%)
Sep 20, 2017	33.89	34.06	33.89	33.99	3,226	+0.07(+0.22%)
Sep 19, 2017	33.93	33.93	33.90	33.92	558	-0.00(-0.01%)
Sep 18, 2017	33.85	33.97	33.85	33.92	3,226	+0.31(+0.93%)
Sep 15, 2017	33.59	33.64	33.56	33.61	1,870	+0.13(+0.38%)
Sep 14, 2017	33.65	33.65	33.48	33.48	3,461	-0.06(-0.18%)
Sep 13, 2017	33.52	33.54	33.48	33.54	633	+0.06(+0.17%)
Sep 12, 2017	33.52	33.52	33.42	33.48	3,148	+0.21(+0.64%)
Sep 11, 2017	33.11	33.27	33.11	33.27	2,742	+0.48(+1.47%)
Sep 08, 2017	32.87	32.87	32.79	32.79	451	+0.09(+0.27%)
Sep 07, 2017	32.82	32.82	32.59	32.70	1,366	-0.18(-0.56%)
Sep 06, 2017	32.77	32.93	32.76	32.88	2,407	+0.05(+0.15%)
Sep 05, 2017	33.19	33.19	32.79	32.84	7,792	-0.30(-0.90%)

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.