Indicators

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

62.57 -0.49 (-0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.26	32.31	32.22	32.22	1,539	-0.06(-0.20%)
Jan 30, 2017	32.75	32.75	32.21	32.29	12,161	-0.45(-1.37%)
Jan 27, 2017	32.68	32.76	32.57	32.74	5,631	-0.05(-0.16%)
Jan 26, 2017	32.98	33.02	32.74	32.79	113,353	-0.13(-0.40%)
Jan 25, 2017	32.88	32.97	32.83	32.92	4,835	+0.24(+0.73%)
Jan 24, 2017	32.30	32.68	32.19	32.68	7,985	+0.53(+1.65%)
Jan 23, 2017	32.04	32.15	31.96	32.15	6,738	-0.06(-0.20%)
Jan 20, 2017	32.37	32.37	32.19	32.22	37,870	+0.08(+0.26%)
Jan 19, 2017	32.09	32.14	32.04	32.13	18,976	-0.15(-0.45%)
Jan 18, 2017	32.43	32.43	32.20	32.28	6,305	+0.04(+0.11%)
Jan 17, 2017	32.59	32.59	32.24	32.24	1,027	-0.41(-1.26%)
Jan 13, 2017		32.65	32.65	32.65	0	+0.19(+0.59%)
Jan 12, 2017	32.82	32.82	32.19	32.46	7,812	-0.33(-1.00%)
Jan 11, 2017	32.73	32.79	32.68	32.79	4,426	+0.09(+0.28%)
Jan 10, 2017	32.35	32.70	32.35	32.70	2,212	+0.25(+0.76%)
Jan 09, 2017	32.47	32.61	32.40	32.45	32,072	-0.26(-0.78%)
Jan 06, 2017	32.51	32.72	32.50	32.71	5,135	+0.01(+0.02%)
Jan 05, 2017	32.89	32.89	32.65	32.70	47,056	-0.24(-0.74%)
Jan 04, 2017	32.93	33.10	32.90	32.95	14,845	+0.48(+1.48%)

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.