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 (%)
May 27, 2016	27.01	27.01	27.01	27.01	30	+0.02(+0.07%)
May 26, 2016	26.99	26.99	26.99	26.99	202	+0.04(+0.13%)
May 25, 2016	26.95	26.95	26.95	26.95	223	+0.49(+1.85%)
May 23, 2016	26.45	26.46	26.45	26.46	22	+0.14(+0.52%)
May 20, 2016	25.62	26.37	25.62	26.33	1,578	+0.32(+1.23%)
May 19, 2016	26.02	26.02	26.01	26.01	710	-0.43(-1.64%)
May 17, 2016	26.26	26.44	26.26	26.44	8	+0.03(+0.12%)
May 16, 2016	26.41	26.41	26.41	26.41	154	+0.26(+0.99%)
May 13, 2016	26.36	26.36	26.15	26.15	852	-0.20(-0.78%)
May 12, 2016	26.36	26.36	26.36	26.36	708	-0.13(-0.48%)
May 11, 2016	26.75	26.75	26.48	26.48	832	-0.10(-0.38%)
May 10, 2016	26.58	26.58	26.58	26.58	1,573	+0.16(+0.62%)
May 09, 2016	26.38	26.42	26.34	26.42	23,494	-0.03(-0.10%)
May 04, 2016	26.46	26.46	26.45	26.45	1	+0.16(+0.62%)
May 03, 2016	26.28	26.28	26.28	26.28	669	-0.56(-2.09%)

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.