Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

60.74 -0.27 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 59.05 59.05 58.41 58.50 55,335 -0.70(-1.18%)
Dec 28, 2023 59.07 59.28 58.84 59.20 48,290 +0.13(+0.22%)
Dec 27, 2023 59.21 59.28 58.95 59.07 64,391 +0.00(+0.00%)
Dec 26, 2023 58.69 59.17 58.51 59.07 41,189 +0.55(+0.93%)
Dec 22, 2023 58.47 58.85 58.32 58.52 32,617 +0.32(+0.55%)
Dec 21, 2023 57.96 58.20 57.60 58.20 55,322 +0.98(+1.72%)
Dec 20, 2023 58.24 58.75 57.21 57.22 72,252 -1.02(-1.75%)
Dec 19, 2023 57.70 58.37 57.70 58.24 112,890 +0.82(+1.42%)
Dec 18, 2023 57.62 57.74 57.29 57.42 42,204 +0.13(+0.23%)
Dec 15, 2023 58.03 58.03 57.13 57.29 75,468 -0.61(-1.05%)
Dec 14, 2023 57.23 58.15 57.23 57.90 46,291 +1.60(+2.84%)
Dec 13, 2023 54.84 56.39 54.42 56.30 30,045 +1.64(+3.00%)
Dec 12, 2023 54.44 54.93 54.44 54.66 48,197 -0.18(-0.33%)
Dec 11, 2023 54.65 54.85 54.55 54.84 104,461 +0.22(+0.40%)
Dec 08, 2023 54.08 54.79 54.08 54.62 27,111 +0.32(+0.59%)
Dec 07, 2023 53.95 54.30 53.80 54.30 35,126 +0.44(+0.81%)
Dec 06, 2023 54.24 54.82 53.79 53.86 92,872 -0.09(-0.17%)
Dec 05, 2023 54.32 54.32 53.80 53.95 33,548 -0.68(-1.24%)
Dec 04, 2023 53.97 54.63 53.97 54.63 44,158 +0.50(+0.92%)
Dec 01, 2023 52.54 54.20 52.39 54.13 25,392 +1.51(+2.87%)
Nov 30, 2023 52.68 52.72 52.31 52.62 38,255 +0.21(+0.40%)
Nov 29, 2023 52.58 52.95 52.34 52.41 26,829 +0.36(+0.69%)
Nov 28, 2023 52.16 52.38 51.91 52.05 44,825 -0.22(-0.42%)
Nov 27, 2023 52.16 52.34 51.84 52.27 27,041 -0.05(-0.09%)
Nov 24, 2023 51.98 52.40 51.98 52.32 16,153 +0.22(+0.42%)
Nov 22, 2023 52.03 52.25 51.90 52.10 23,085 +0.30(+0.58%)
Nov 21, 2023 52.07 52.07 51.78 51.81 32,715 -0.46(-0.88%)
Nov 20, 2023 52.12 52.35 51.97 52.27 31,237 +0.20(+0.39%)
Nov 17, 2023 51.73 52.06 51.71 52.06 30,085 +0.65(+1.26%)
Nov 16, 2023 51.96 52.07 51.20 51.42 34,574 -0.77(-1.47%)
Nov 15, 2023 52.13 52.79 52.12 52.18 63,271 +0.19(+0.36%)
Nov 14, 2023 50.87 51.99 50.87 51.99 29,886 +2.36(+4.75%)
Nov 13, 2023 49.52 49.71 49.33 49.64 29,005 -0.04(-0.08%)
Nov 10, 2023 49.30 49.76 49.01 49.68 28,498 +0.60(+1.22%)
Nov 09, 2023 50.08 50.08 49.01 49.08 31,992 -0.68(-1.36%)
Nov 08, 2023 50.15 50.32 49.62 49.76 48,008 -0.36(-0.71%)
Nov 07, 2023 50.21 50.35 49.90 50.12 48,805 -0.20(-0.40%)
Nov 06, 2023 50.92 50.92 50.08 50.31 34,222 -0.60(-1.17%)
Nov 03, 2023 50.64 51.08 50.46 50.91 19,739 +1.32(+2.67%)
Nov 02, 2023 49.34 49.60 49.14 49.59 35,602 +1.04(+2.15%)
Nov 01, 2023 48.22 48.57 47.92 48.54 28,346 +0.29(+0.59%)
Oct 31, 2023 47.90 48.35 47.84 48.26 58,053 +0.38(+0.80%)
Oct 30, 2023 47.95 48.28 47.60 47.88 66,024 +0.31(+0.65%)
Oct 27, 2023 48.22 48.26 47.49 47.57 163,966 -0.47(-0.97%)
Oct 26, 2023 48.00 48.44 47.87 48.04 26,743 +0.10(+0.21%)
Oct 25, 2023 48.49 48.55 47.87 47.94 66,659 -0.86(-1.77%)
Oct 24, 2023 48.83 49.08 48.49 48.80 15,309 +0.44(+0.92%)
Oct 23, 2023 48.56 48.97 48.33 48.36 87,733 -0.50(-1.03%)
Oct 20, 2023 49.47 49.47 48.79 48.86 70,546 -0.53(-1.07%)
Oct 19, 2023 50.16 50.36 49.32 49.39 43,402 -0.89(-1.78%)
Oct 18, 2023 50.98 50.98 50.22 50.28 27,520 -1.15(-2.24%)
Oct 17, 2023 50.52 51.74 50.52 51.44 73,017 +0.71(+1.39%)
Oct 16, 2023 50.34 50.91 50.25 50.73 22,919 +0.81(+1.61%)
Oct 13, 2023 50.60 50.60 49.92 49.93 28,128 -0.47(-0.93%)
Oct 12, 2023 51.34 51.34 50.16 50.39 18,955 -1.04(-2.03%)
Oct 11, 2023 51.45 51.66 51.03 51.44 19,993 +0.18(+0.35%)
Oct 10, 2023 50.84 51.64 50.84 51.26 19,538 +0.55(+1.08%)
Oct 09, 2023 50.08 50.92 50.08 50.71 22,277 +0.39(+0.77%)
Oct 06, 2023 49.64 50.69 49.53 50.32 33,835 +0.44(+0.88%)
Oct 05, 2023 49.91 50.07 49.56 49.89 19,183 -0.11(-0.22%)
Oct 04, 2023 49.97 50.06 49.37 50.00 34,138 +0.14(+0.28%)
Oct 03, 2023 50.45 50.45 49.62 49.86 41,417 -0.90(-1.78%)
Oct 02, 2023 51.37 51.37 50.52 50.76 38,277 -0.67(-1.30%)
Sep 29, 2023 52.05 52.05 51.37 51.43 23,789 -0.17(-0.33%)
Sep 28, 2023 51.04 51.86 51.04 51.60 31,183 +0.50(+0.97%)
Sep 27, 2023 51.01 51.31 50.69 51.10 26,273 +0.40(+0.78%)
Sep 26, 2023 51.07 51.37 50.61 50.70 25,245 -0.73(-1.42%)
Sep 25, 2023 50.88 51.43 51.25 51.43 21,447 +0.30(+0.58%)
Sep 22, 2023 51.45 51.56 51.12 51.14 22,495 -0.08(-0.15%)
Sep 21, 2023 51.86 51.86 51.22 51.22 30,008 -1.00(-1.91%)
Sep 20, 2023 52.78 53.25 52.22 52.22 17,993 -0.43(-0.81%)
Sep 19, 2023 52.83 52.90 52.44 52.64 25,469 -0.08(-0.15%)
Sep 18, 2023 52.87 52.94 52.60 52.72 27,933 -0.17(-0.32%)
Sep 15, 2023 53.30 53.30 52.76 52.89 24,154 -0.59(-1.11%)
Sep 14, 2023 53.13 53.55 53.13 53.48 20,964 +0.79(+1.50%)
Sep 13, 2023 53.28 53.28 52.60 52.69 17,282 -0.35(-0.65%)
Sep 12, 2023 53.00 53.38 52.98 53.04 46,266 -0.09(-0.17%)
Sep 11, 2023 53.42 53.43 53.03 53.13 29,341 +0.15(+0.28%)
Sep 08, 2023 53.20 53.25 52.84 52.98 35,447 -0.09(-0.17%)
Sep 07, 2023 53.24 53.38 52.88 53.07 18,211 -0.46(-0.85%)
Sep 06, 2023 53.72 53.90 53.22 53.52 29,265 -0.18(-0.33%)
Sep 05, 2023 54.55 54.56 53.70 53.70 20,651 -1.14(-2.07%)
Sep 01, 2023 54.64 54.90 54.64 54.84 41,505 +0.70(+1.30%)
Aug 31, 2023 54.30 54.47 54.14 54.14 19,874 +0.01(+0.02%)
Aug 30, 2023 53.94 54.28 53.81 54.13 25,976 +0.15(+0.28%)
Aug 29, 2023 53.14 53.98 52.89 53.98 21,348 +0.89(+1.68%)
Aug 28, 2023 52.86 53.32 52.86 53.09 19,095 +0.52(+1.00%)
Aug 25, 2023 52.63 52.85 52.06 52.56 19,666 +0.10(+0.19%)
Aug 24, 2023 52.99 53.30 52.46 52.46 91,061 -0.53(-1.00%)
Aug 23, 2023 52.38 53.08 52.36 52.99 106,549 +0.54(+1.03%)
Aug 22, 2023 52.73 52.79 52.35 52.45 55,601 -0.16(-0.30%)
Aug 21, 2023 52.79 52.92 52.28 52.61 39,656 -0.01(-0.02%)
Aug 18, 2023 52.07 52.75 52.07 52.62 20,222 +0.24(+0.45%)
Aug 17, 2023 53.21 53.26 52.38 52.38 32,891 -0.63(-1.19%)
Aug 16, 2023 53.60 53.94 53.02 53.02 23,354 -0.62(-1.16%)
Aug 15, 2023 54.04 54.04 53.60 53.64 28,503 -0.75(-1.38%)
Aug 14, 2023 54.09 54.39 53.86 54.39 23,518 +0.05(+0.09%)
Aug 11, 2023 54.15 54.52 54.15 54.34 18,146 -0.03(-0.05%)
Aug 10, 2023 54.72 55.08 54.16 54.37 41,697 +0.03(+0.05%)
Aug 09, 2023 54.81 54.81 54.29 54.34 38,288 -0.46(-0.83%)
Aug 08, 2023 54.61 54.81 54.15 54.80 32,705 -0.47(-0.85%)
Aug 07, 2023 55.14 55.30 54.86 55.27 18,269 +0.30(+0.55%)
Aug 04, 2023 55.21 55.47 54.89 54.97 43,267 -0.03(-0.05%)
Aug 03, 2023 54.78 55.25 54.62 55.00 22,591 -0.05(-0.09%)
Aug 02, 2023 55.39 55.39 54.79 55.05 35,926 -0.78(-1.40%)
Aug 01, 2023 55.65 55.85 55.37 55.83 27,047 -0.21(-0.37%)
Jul 31, 2023 55.75 56.08 55.70 56.04 25,639 +0.45(+0.80%)
Jul 28, 2023 55.69 55.69 55.34 55.59 28,734 +0.64(+1.17%)
Jul 27, 2023 56.07 56.07 54.95 54.95 26,306 -0.65(-1.17%)
Jul 26, 2023 55.23 55.77 55.23 55.60 30,927 +0.39(+0.70%)
Jul 25, 2023 55.25 55.58 55.10 55.22 65,223 +0.08(+0.14%)
Jul 24, 2023 55.02 55.52 54.99 55.14 111,912 +0.16(+0.29%)
Jul 21, 2023 55.54 55.54 54.98 54.98 38,367 -0.26(-0.47%)
Jul 20, 2023 55.74 55.74 55.03 55.24 67,669 -0.41(-0.73%)
Jul 19, 2023 55.68 55.85 55.48 55.64 48,513 +0.27(+0.48%)
Jul 18, 2023 54.95 55.53 54.95 55.37 38,027 +0.49(+0.90%)
Jul 17, 2023 54.28 54.97 54.28 54.88 37,554 +0.50(+0.93%)
Jul 14, 2023 54.98 54.98 54.19 54.37 76,220 -0.58(-1.06%)
Jul 13, 2023 54.93 55.01 54.58 54.96 64,379 +0.48(+0.87%)
Jul 12, 2023 54.85 54.84 54.41 54.48 48,842 +0.44(+0.81%)
Jul 11, 2023 53.57 54.16 53.47 54.05 34,042 +0.61(+1.15%)
Jul 10, 2023 52.65 53.43 52.65 53.43 40,111 +0.83(+1.58%)
Jul 07, 2023 52.17 53.11 52.17 52.60 36,782 +0.52(+0.99%)
Jul 06, 2023 52.23 52.23 51.53 52.09 47,052 -0.64(-1.21%)
Jul 05, 2023 52.92 52.99 52.60 52.72 1,947,136 -0.63(-1.18%)
Jul 03, 2023 53.12 53.49 53.05 53.35 16,374 +0.28(+0.53%)
Jun 30, 2023 53.14 53.35 53.04 53.07 29,052 +0.29(+0.54%)
Jun 29, 2023 52.30 52.86 52.30 52.78 32,545 +0.57(+1.10%)
Jun 28, 2023 51.77 52.24 51.76 52.21 67,674 +0.12(+0.23%)
Jun 27, 2023 51.34 52.21 51.27 52.09 56,680 +0.87(+1.70%)
Jun 26, 2023 50.89 51.53 50.89 51.22 42,050 +0.36(+0.70%)
Jun 23, 2023 51.01 51.35 50.83 50.86 32,538 -0.84(-1.63%)
Jun 22, 2023 51.73 51.78 51.26 51.70 88,770 -0.27(-0.51%)
Jun 21, 2023 51.88 52.22 51.69 51.97 46,661 -0.10(-0.19%)
Jun 20, 2023 52.15 52.19 51.81 52.07 45,021 -0.28(-0.53%)
Jun 16, 2023 52.86 52.86 52.20 52.35 77,019 -0.34(-0.64%)
Jun 15, 2023 52.10 52.72 52.03 52.68 36,674 +3.78(+7.72%)
May 08, 2023 49.27 49.27 48.73 48.90 70,077 -0.10(-0.20%)
May 05, 2023 48.56 49.16 48.56 49.00 33,989 +1.10(+2.30%)
May 04, 2023 48.28 48.40 47.63 47.90 70,673 -0.66(-1.36%)
May 03, 2023 48.73 49.38 48.56 48.56 19,409 -0.09(-0.18%)
May 02, 2023 49.42 49.42 48.19 48.65 38,859 -1.02(-2.06%)
May 01, 2023 49.83 50.06 49.53 49.67 28,142 +0.03(+0.06%)
Apr 28, 2023 49.13 49.78 49.13 49.64 39,489 +0.40(+0.82%)
Apr 27, 2023 48.77 49.32 48.60 49.24 71,858 +0.54(+1.11%)
Apr 26, 2023 49.04 49.28 48.61 48.70 37,273 -0.33(-0.66%)
Apr 25, 2023 49.82 49.82 49.02 49.02 36,673 -1.28(-2.55%)
Apr 24, 2023 50.29 50.49 49.98 50.30 35,116 +0.05(+0.10%)
Apr 21, 2023 50.24 50.35 49.93 50.25 119,705 +0.06(+0.12%)
Apr 20, 2023 50.31 50.48 50.06 50.19 609,825 -0.40(-0.80%)
Apr 19, 2023 50.21 50.69 50.18 50.60 39,782 +0.12(+0.23%)
Apr 18, 2023 50.83 50.83 50.28 50.48 51,516 -0.06(-0.12%)
Apr 17, 2023 50.16 50.61 50.16 50.54 57,518 +0.38(+0.77%)
Apr 14, 2023 50.57 50.86 49.84 50.16 52,425 -0.21(-0.41%)
Apr 13, 2023 50.01 50.48 49.94 50.36 47,803 +0.48(+0.97%)
Apr 12, 2023 50.56 50.68 49.77 49.88 42,837 -0.24(-0.47%)
Apr 11, 2023 49.88 50.36 49.88 50.12 1,528,997 +0.34(+0.69%)
Apr 10, 2023 49.15 49.77 49.08 49.77 34,727 +0.58(+1.18%)
Apr 06, 2023 49.08 49.40 48.95 49.19 68,510 -0.05(-0.10%)
Apr 05, 2023 49.38 49.43 48.90 49.24 30,144 -0.48(-0.97%)
Apr 04, 2023 50.53 50.53 49.40 49.72 50,282 -0.81(-1.60%)
Apr 03, 2023 50.49 50.80 50.11 50.53 41,957 +0.04(+0.08%)
Mar 31, 2023 49.71 50.53 49.71 50.49 60,524 +1.00(+2.03%)
Mar 30, 2023 49.88 50.05 49.32 49.49 54,319 +0.02(+0.04%)
Mar 29, 2023 49.34 49.51 49.05 49.47 115,212 +0.60(+1.23%)
Mar 28, 2023 48.87 49.06 48.61 48.87 70,982 +0.03(+0.06%)
Mar 27, 2023 49.46 49.46 48.48 48.84 64,887 +0.57(+1.18%)
Mar 24, 2023 47.45 48.31 47.24 48.26 55,127 +0.26(+0.55%)
Mar 23, 2023 48.52 49.10 47.60 48.00 233,766 -0.21(-0.44%)
Mar 22, 2023 49.52 49.64 48.04 48.21 53,264 -1.24(-2.50%)
Mar 21, 2023 49.31 49.66 49.30 49.45 49,365 +0.97(+2.00%)
Mar 20, 2023 48.48 48.93 48.32 48.48 122,158 +0.66(+1.38%)
Mar 17, 2023 48.59 48.73 47.67 47.82 84,620 -1.22(-2.48%)
Mar 16, 2023 47.94 49.31 47.70 49.04 52,691 +0.60(+1.24%)
Mar 15, 2023 48.23 48.44 47.65 48.44 91,991 -0.79(-1.61%)
Mar 14, 2023 49.67 49.93 48.79 49.23 90,317 +0.89(+1.84%)
Mar 13, 2023 48.31 49.20 47.73 48.34 49,800 -0.93(-1.89%)
Mar 10, 2023 50.66 50.66 48.97 49.27 78,423 -1.59(-3.13%)
Mar 09, 2023 52.37 52.37 50.86 50.86 43,949 -1.38(-2.65%)
Mar 08, 2023 52.36 52.51 51.96 52.25 72,752 -0.02(-0.04%)
Mar 07, 2023 52.92 53.09 52.19 52.27 30,874 -0.65(-1.23%)
Mar 06, 2023 53.79 53.79 52.79 52.92 42,252 -0.71(-1.33%)
Mar 03, 2023 53.36 53.80 53.09 53.63 25,586 +0.73(+1.37%)
Mar 02, 2023 52.38 52.95 52.16 52.91 41,359 +0.17(+0.32%)
Mar 01, 2023 52.48 52.92 52.43 52.74 45,274 +0.05(+0.09%)
Feb 28, 2023 52.73 53.16 52.64 52.69 53,519 +0.04(+0.07%)
Feb 27, 2023 53.01 53.25 52.55 52.65 42,791 -0.01(-0.02%)
Feb 24, 2023 52.09 52.69 52.04 52.66 102,208 -0.19(-0.35%)
Feb 23, 2023 52.89 53.00 52.27 52.85 57,180 +0.38(+0.73%)
Feb 22, 2023 52.50 52.75 52.25 52.46 37,182 -0.05(-0.09%)
Feb 21, 2023 53.52 53.52 52.40 52.51 75,946 -1.50(-2.78%)
Feb 17, 2023 53.66 54.03 53.54 54.01 89,056 +0.11(+0.20%)
Feb 16, 2023 53.72 54.49 53.59 53.91 98,088 -0.45(-0.83%)
Feb 15, 2023 53.61 54.39 53.46 54.36 88,661 +0.44(+0.82%)
Feb 14, 2023 53.92 54.33 53.49 53.92 72,200 -0.11(-0.20%)
Feb 13, 2023 53.58 54.08 53.24 54.02 96,720 +0.66(+1.23%)
Feb 10, 2023 52.90 53.46 52.87 53.37 44,002 +0.33(+0.63%)
Feb 09, 2023 54.06 54.06 53.03 53.03 36,399 -0.79(-1.46%)
Feb 08, 2023 54.32 54.43 53.65 53.82 37,532 -0.67(-1.23%)
Feb 07, 2023 53.98 54.51 53.56 54.49 43,843 +0.37(+0.69%)
Feb 06, 2023 54.74 54.74 53.94 54.11 66,732 -0.81(-1.48%)
Feb 03, 2023 54.91 55.34 54.78 54.93 60,208 -0.12(-0.22%)
Feb 02, 2023 54.67 55.32 54.52 55.05 57,489 +0.91(+1.68%)
Feb 01, 2023 53.31 54.45 53.08 54.14 56,351 +0.78(+1.45%)
Jan 31, 2023 52.47 53.39 52.44 53.37 66,976 +1.11(+2.12%)
Jan 30, 2023 52.30 52.77 52.25 52.26 50,735 -0.51(-0.97%)
Jan 27, 2023 52.77 53.11 52.51 52.77 31,494 -0.10(-0.19%)
Jan 26, 2023 52.87 52.89 52.32 52.87 71,330 +0.48(+0.92%)
Jan 25, 2023 51.81 52.42 51.59 52.39 55,743 +0.16(+0.30%)
Jan 24, 2023 52.09 52.42 52.01 52.23 58,555 -0.16(-0.30%)
Jan 23, 2023 51.88 52.57 51.85 52.39 64,872 +0.50(+0.96%)
Jan 20, 2023 51.28 51.88 50.91 51.88 32,807 +0.89(+1.75%)
Jan 19, 2023 51.06 51.23 50.60 50.99 126,436 -0.38(-0.75%)
Jan 18, 2023 52.13 52.61 51.33 51.37 133,414 -0.60(-1.15%)
Jan 17, 2023 52.00 52.24 51.86 51.97 196,090 -0.05(-0.09%)
Jan 13, 2023 51.40 52.09 51.32 52.02 147,794 +0.34(+0.66%)
Jan 12, 2023 51.19 51.88 50.94 51.68 855,797 +0.65(+1.27%)
Jan 11, 2023 50.79 51.05 50.69 51.03 62,973 +0.41(+0.81%)
Jan 10, 2023 50.00 50.62 49.77 50.62 43,683 +0.69(+1.38%)
Jan 09, 2023 50.23 50.59 49.92 49.93 44,400 +0.03(+0.06%)
Jan 06, 2023 49.29 49.97 49.00 49.90 40,006 +1.14(+2.33%)
Jan 05, 2023 48.97 48.97 48.35 48.76 68,059 -0.31(-0.64%)
Jan 04, 2023 48.85 49.41 48.80 49.08 99,962 +0.59(+1.21%)
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.