Indicators

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

62.33 +0.51 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.47	36.47	36.47	0	-0.06(-0.18%)
Dec 28, 2017	36.68	36.68	36.48	36.53	14,072	+0.06(+0.18%)
Dec 27, 2017	36.59	36.62	36.46	36.47	8,005	-0.03(-0.09%)
Dec 26, 2017	36.49	36.53	36.49	36.50	3,756	-0.09(-0.23%)
Dec 22, 2017	36.51	36.63	36.46	36.59	19,436	-0.04(-0.12%)
Dec 21, 2017	36.65	36.75	36.60	36.63	5,143	+0.06(+0.16%)
Dec 20, 2017	36.51	36.65	36.46	36.57	18,542	+0.11(+0.30%)
Dec 19, 2017	37.03	37.03	36.56	36.47	10,277	-0.27(-0.74%)
Dec 18, 2017	36.68	36.90	36.58	36.74	28,480	+0.39(+1.06%)
Dec 15, 2017	36.14	36.46	36.14	36.35	7,563	+0.61(+1.70%)
Dec 14, 2017	36.22	36.22	35.75	35.75	29,807	-0.46(-1.28%)
Dec 13, 2017	36.21	36.29	36.19	36.21	38,807	+0.26(+0.72%)
Dec 12, 2017	35.96	36.13	35.95	35.95	11,688	+0.00(+0.00%)
Dec 11, 2017	36.31	36.31	35.95	35.95	78,409	-0.18(-0.50%)
Dec 08, 2017	36.40	36.40	36.13	36.13	3,916	-0.05(-0.14%)
Dec 07, 2017	36.14	36.28	36.14	36.18	5,413	+0.16(+0.45%)
Dec 06, 2017	36.10	36.10	36.01	36.02	5,313	-0.12(-0.33%)
Dec 05, 2017	36.35	36.43	36.13	36.14	5,511	-0.14(-0.40%)
Dec 04, 2017	37.12	37.12	36.26	36.28	52,191	-0.07(-0.20%)

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.