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 28, 2019	38.57	38.67	38.42	38.49	10,317	-0.05(-0.12%)
Feb 27, 2019	38.42	38.65	38.34	38.54	78,056	-0.04(-0.10%)
Feb 26, 2019	38.84	38.90	38.54	38.57	36,559	-0.31(-0.79%)
Feb 25, 2019	39.13	39.29	38.86	38.88	558,357	-0.09(-0.24%)
Feb 22, 2019	38.69	39.01	38.69	38.97	47,191	+0.23(+0.60%)
Feb 21, 2019	38.74	38.80	38.54	38.74	42,900	-0.03(-0.07%)
Feb 20, 2019	38.60	38.92	38.60	38.77	32,053	+0.17(+0.43%)
Feb 19, 2019	38.41	38.70	38.38	38.60	39,732	+0.10(+0.27%)
Feb 15, 2019	38.05	38.53	38.05	38.50	56,415	+0.53(+1.38%)
Feb 14, 2019	37.66	38.10	37.66	37.97	36,596	+0.08(+0.21%)
Feb 13, 2019	37.85	37.98	37.69	37.89	43,824	+0.16(+0.42%)
Feb 12, 2019	37.47	37.73	37.47	37.73	65,727	+0.49(+1.33%)
Feb 11, 2019	36.95	37.24	36.95	37.24	80,567	+0.33(+0.88%)
Feb 08, 2019	36.70	37.00	36.68	36.91	18,983	-0.10(-0.28%)
Feb 07, 2019	37.12	37.15	36.73	37.02	25,806	-0.21(-0.55%)
Feb 06, 2019	37.13	37.27	37.02	37.22	71,504	-0.07(-0.20%)
Feb 05, 2019	37.39	37.40	37.11	37.30	44,027	+0.10(+0.28%)
Feb 04, 2019	36.89	37.19	36.82	37.19	17,045	+0.30(+0.82%)

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.