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, 2023	52.89	53.32	52.80	52.85	53,360	+0.04(+0.07%)
Feb 27, 2023	53.17	53.41	52.71	52.81	42,664	-0.01(-0.02%)
Feb 24, 2023	52.25	52.85	52.19	52.82	101,904	-0.19(-0.35%)
Feb 23, 2023	53.04	53.16	52.42	53.00	57,010	+0.38(+0.73%)
Feb 22, 2023	52.66	52.91	52.40	52.62	37,071	-0.05(-0.09%)
Feb 21, 2023	53.68	53.68	52.56	52.67	75,720	-1.51(-2.78%)
Feb 17, 2023	53.82	54.20	53.70	54.18	88,791	+0.11(+0.20%)
Feb 16, 2023	53.88	54.65	53.75	54.07	97,796	-0.45(-0.83%)
Feb 15, 2023	53.77	54.55	53.62	54.52	88,397	+0.44(+0.82%)
Feb 14, 2023	54.08	54.49	53.65	54.08	71,985	-0.11(-0.20%)
Feb 13, 2023	53.74	54.24	53.40	54.19	96,433	+0.66(+1.23%)
Feb 10, 2023	53.05	53.62	53.02	53.53	43,871	+0.33(+0.63%)
Feb 09, 2023	54.22	54.22	53.19	53.19	36,291	-0.79(-1.46%)
Feb 08, 2023	54.48	54.59	53.81	53.98	37,421	-0.67(-1.22%)
Feb 07, 2023	54.14	54.67	53.72	54.65	43,712	+0.37(+0.69%)
Feb 06, 2023	54.90	54.90	54.10	54.27	66,534	-0.82(-1.48%)
Feb 03, 2023	55.07	55.50	54.94	55.09	60,029	-0.12(-0.22%)
Feb 02, 2023	54.84	55.48	54.69	55.21	57,318	+0.91(+1.68%)

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.