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 (%)
Feb 29, 2016	25.24	25.30	25.12	25.12	2,457	-0.12(-0.47%)
Feb 26, 2016	25.25	25.31	25.14	25.24	78,076	+0.20(+0.80%)
Feb 25, 2016	25.00	25.04	24.92	25.04	912	+0.16(+0.66%)
Feb 24, 2016	24.73	24.87	24.73	24.87	246	+0.16(+0.66%)
Feb 23, 2016	24.80	24.90	24.71	24.71	2,093	-0.09(-0.37%)
Feb 22, 2016	24.80	24.80	24.80	24.80	189	+0.24(+0.97%)
Feb 19, 2016	24.59	24.61	24.56	24.56	2,988	+0.36(+1.49%)
Feb 16, 2016	24.20	24.20	24.20	24.20	220	+1.00(+4.30%)
Feb 11, 2016	23.19	23.21	23.21	23.21	37,412	-0.27(-1.16%)
Feb 10, 2016	23.75	23.75	23.48	23.48	640	-0.04(-0.15%)
Feb 09, 2016	23.69	23.69	23.51	23.51	1,136	-0.18(-0.77%)
Feb 08, 2016	23.70	23.79	23.51	23.70	1,379	-0.46(-1.92%)
Feb 03, 2016	24.20	24.20	24.16	24.16	6	-0.41(-1.68%)
Feb 02, 2016	24.49	24.63	24.49	24.57	2,881	-0.71(-2.80%)

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.