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 28, 2018	40.37	40.57	40.29	40.36	18,197	+0.07(+0.17%)
Sep 27, 2018	40.31	40.53	40.29	40.29	9,983	-0.05(-0.13%)
Sep 26, 2018	40.68	40.69	40.27	40.34	39,172	-0.25(-0.61%)
Sep 25, 2018	40.64	40.67	40.55	40.59	13,490	-0.03(-0.08%)
Sep 24, 2018	40.73	40.77	40.47	40.62	27,274	-0.09(-0.22%)
Sep 21, 2018	40.85	41.03	40.69	40.71	57,203	-0.11(-0.26%)
Sep 20, 2018	40.55	40.91	40.55	40.82	16,248	+0.33(+0.81%)
Sep 19, 2018	40.66	40.87	40.44	40.49	31,510	-0.34(-0.84%)
Sep 18, 2018	40.85	40.95	40.75	40.83	25,954	+0.09(+0.23%)
Sep 17, 2018	41.16	41.16	40.71	40.74	15,450	-0.47(-1.15%)
Sep 14, 2018	41.16	41.23	41.00	41.21	19,859	+0.26(+0.63%)
Sep 13, 2018	41.35	41.35	40.91	40.95	24,218	-0.07(-0.18%)
Sep 12, 2018	41.08	41.08	40.76	41.03	39,602	-0.10(-0.25%)
Sep 11, 2018	41.14	41.22	40.99	41.13	15,495	-0.01(-0.02%)
Sep 10, 2018	41.16	41.29	41.09	41.14	17,892	+0.12(+0.29%)
Sep 07, 2018	41.29	41.33	40.99	41.02	33,242	-0.24(-0.57%)
Sep 06, 2018	41.56	41.56	41.19	41.25	30,570	-0.19(-0.46%)
Sep 05, 2018	41.66	41.66	41.11	41.44	15,554	+0.00(+0.00%)

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.