Indicators

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

61.08 -0.55 (-0.89%)

Streaming Delayed Price Updated: 10:08 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	49.99	50.45	49.88	50.33	32,580	+0.52(+1.04%)
Jul 28, 2022	49.54	49.89	48.89	49.81	51,397	+0.50(+1.01%)
Jul 27, 2022	48.59	49.53	48.53	49.32	53,062	+1.03(+2.14%)
Jul 26, 2022	48.30	48.52	48.12	48.28	66,837	-0.26(-0.54%)
Jul 25, 2022	48.29	48.61	48.13	48.55	87,381	+0.47(+0.97%)
Jul 22, 2022	48.67	48.67	47.73	48.08	402,129	-0.60(-1.24%)
Jul 21, 2022	48.26	48.68	47.76	48.68	159,856	+0.15(+0.30%)
Jul 20, 2022	48.02	48.56	47.69	48.54	115,865	+0.66(+1.38%)
Jul 19, 2022	46.76	47.88	46.76	47.88	56,027	+1.65(+3.58%)
Jul 18, 2022	46.73	47.00	46.09	46.22	60,947	+0.05(+0.11%)
Jul 15, 2022	45.78	46.23	45.37	46.17	73,260	+1.01(+2.24%)
Jul 14, 2022	44.72	45.24	44.43	45.16	47,407	-0.39(-0.85%)
Jul 13, 2022	44.95	45.78	44.95	45.55	55,412	-0.06(-0.13%)
Jul 12, 2022	45.68	46.13	45.41	45.61	36,870	-0.21(-0.47%)
Jul 11, 2022	46.01	46.13	45.75	45.82	42,857	-0.53(-1.13%)
Jul 08, 2022	46.41	46.65	45.98	46.35	118,142	-0.08(-0.17%)
Jul 07, 2022	45.69	46.49	45.69	46.42	71,203	+1.09(+2.41%)
Jul 06, 2022	45.64	45.97	44.82	45.33	260,305	-0.40(-0.87%)
Jul 05, 2022	45.29	45.75	44.67	45.73	149,858	-0.24(-0.53%)

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.