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 (%)
Jul 29, 2016	28.43	28.43	28.43	28.43	1,156	-0.10(-0.35%)
Jul 28, 2016	28.55	28.58	28.47	28.52	2,460	-0.07(-0.25%)
Jul 27, 2016	28.58	28.60	28.50	28.60	1,716	+0.03(+0.12%)
Jul 26, 2016	28.54	28.56	28.42	28.56	2,981	+0.17(+0.61%)
Jul 25, 2016	28.32	28.39	28.32	28.39	715	-0.10(-0.35%)
Jul 22, 2016	28.27	28.53	28.27	28.49	1,578	+0.25(+0.90%)
Jul 21, 2016	28.33	28.46	28.23	28.23	3,524	-0.22(-0.77%)
Jul 20, 2016	28.30	28.46	28.30	28.45	1,327	+0.20(+0.70%)
Jul 19, 2016	28.38	28.38	28.24	28.26	26,032	-0.18(-0.63%)
Jul 18, 2016	28.46	28.46	28.43	28.43	427	+0.07(+0.24%)
Jul 15, 2016	28.37	28.37	28.37	28.37	440	+0.08(+0.27%)
Jul 14, 2016	28.50	28.50	28.29	28.29	2,427	+0.04(+0.13%)
Jul 13, 2016	28.33	28.33	28.25	28.25	597	-0.11(-0.38%)
Jul 12, 2016	28.28	28.38	28.28	28.36	1,361	+0.53(+1.90%)
Jul 08, 2016	27.61	27.83	27.55	27.83	250	+0.60(+2.20%)
Jul 07, 2016	27.39	27.39	27.09	27.23	2,445	+0.07(+0.27%)
Jul 06, 2016	27.02	27.18	26.90	27.16	2,270	+0.20(+0.74%)
Jul 05, 2016	27.11	27.11	26.96	26.96	531	-0.36(-1.32%)

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.