Indicators

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

61.82 -0.75 (-1.20%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.24	35.76	34.96	35.56	95,230	-0.57(-1.57%)
Feb 27, 2020	36.71	37.40	36.13	36.13	69,819	-1.37(-3.66%)
Feb 26, 2020	38.06	38.34	37.41	37.50	75,892	-0.35(-0.92%)
Feb 25, 2020	39.31	39.31	37.85	37.85	43,218	-1.30(-3.31%)
Feb 24, 2020	39.21	39.35	39.01	39.15	33,938	-1.16(-2.88%)
Feb 21, 2020	40.56	40.56	40.26	40.31	37,838	-0.42(-1.04%)
Feb 20, 2020	40.74	40.95	40.39	40.74	232,996	-0.18(-0.45%)
Feb 19, 2020	40.89	41.12	40.82	40.92	26,962	+0.03(+0.07%)
Feb 18, 2020	40.83	40.95	40.69	40.89	41,858	+0.02(+0.05%)
Feb 14, 2020	41.08	41.08	40.82	40.87	28,326	-0.21(-0.50%)
Feb 13, 2020	40.75	41.16	40.75	41.08	30,886	+0.04(+0.09%)
Feb 12, 2020	40.99	41.07	40.89	41.04	18,159	+0.28(+0.70%)
Feb 11, 2020	40.68	40.89	40.68	40.76	21,729	+0.32(+0.80%)
Feb 10, 2020	40.17	40.45	40.17	40.44	48,990	+0.16(+0.41%)
Feb 07, 2020	40.77	40.77	40.21	40.27	27,057	-0.57(-1.40%)
Feb 06, 2020	41.10	41.14	40.78	40.84	23,731	+0.00(+0.00%)
Feb 05, 2020	40.96	40.96	40.58	40.84	34,473	+0.54(+1.34%)
Feb 04, 2020	40.37	40.57	40.30	40.30	41,048	+0.42(+1.04%)

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.