Skip to main content

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

63.66 +0.34 (+0.54%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 62.83 63.44 62.73 63.32 447,127 +1.02(+1.64%)
Mar 26, 2024 62.83 62.87 62.30 62.30 108,708 -0.18(-0.29%)
Mar 25, 2024 62.62 62.77 62.44 62.48 75,429 +0.02(+0.03%)
Mar 22, 2024 63.06 63.15 62.38 62.46 37,761 -0.55(-0.87%)
Mar 21, 2024 62.77 63.31 62.77 63.01 87,301 +0.63(+1.01%)
Mar 20, 2024 61.28 62.41 61.08 62.38 60,362 +1.09(+1.77%)
Mar 19, 2024 60.67 61.34 60.67 61.29 268,373 +0.50(+0.82%)
Mar 18, 2024 61.11 61.14 60.77 60.80 35,406 -0.06(-0.10%)
Mar 15, 2024 60.69 61.14 60.69 60.86 33,614 -0.12(-0.20%)
Mar 14, 2024 61.85 61.89 60.62 60.97 54,023 -0.93(-1.50%)
Mar 13, 2024 61.65 62.08 61.65 61.90 40,381 +0.33(+0.53%)
Mar 12, 2024 61.52 61.77 61.16 61.57 67,283 +0.11(+0.18%)
Mar 11, 2024 61.76 61.76 61.20 61.46 53,698 -0.33(-0.53%)
Mar 08, 2024 62.40 62.84 61.68 61.79 59,976 -0.27(-0.43%)
Mar 07, 2024 61.99 62.18 61.87 62.06 54,285 +0.46(+0.74%)
Mar 06, 2024 61.78 61.78 61.30 61.60 36,493 +0.43(+0.70%)
Mar 05, 2024 61.23 61.50 60.93 61.17 37,404 -0.44(-0.71%)
Mar 04, 2024 61.87 62.04 61.52 61.61 32,146 +0.20(+0.32%)
Mar 01, 2024 61.20 61.55 60.75 61.41 70,432 +0.41(+0.67%)
Feb 29, 2024 61.15 61.39 60.63 61.00 39,372 +0.44(+0.72%)
Feb 28, 2024 60.42 60.72 60.25 60.57 44,619 -0.07(-0.12%)
Feb 27, 2024 60.49 60.69 60.49 60.64 32,286 +0.50(+0.83%)
Feb 26, 2024 59.95 60.33 59.88 60.14 28,778 +0.12(+0.20%)
Feb 23, 2024 59.99 60.21 59.70 60.02 53,209 +0.11(+0.18%)
Feb 22, 2024 59.54 59.92 59.31 59.91 40,067 +0.79(+1.33%)
Feb 21, 2024 58.96 59.13 58.69 59.12 40,697 -0.16(-0.27%)
Feb 20, 2024 59.35 59.44 59.13 59.28 33,215 -0.72(-1.20%)
Feb 16, 2024 60.04 60.52 59.92 60.00 43,725 -0.42(-0.69%)
Feb 15, 2024 59.77 60.52 59.59 60.42 38,789 +1.22(+2.06%)
Feb 14, 2024 58.76 59.23 58.49 59.20 51,753 +1.08(+1.85%)
Feb 13, 2024 58.51 58.72 57.71 58.12 59,148 -1.80(-3.00%)
Feb 12, 2024 59.43 60.12 59.43 59.92 41,267 +0.61(+1.03%)
Feb 09, 2024 58.85 59.33 58.53 59.31 176,898 +0.74(+1.26%)
Feb 08, 2024 57.95 58.66 57.80 58.57 64,234 +0.63(+1.08%)
Feb 07, 2024 58.04 58.14 57.45 57.94 107,798 +0.13(+0.22%)
Feb 06, 2024 57.79 57.88 57.43 57.81 55,611 +0.08(+0.14%)
Feb 05, 2024 57.73 57.76 56.99 57.73 184,664 -0.51(-0.87%)
Feb 02, 2024 57.73 58.41 57.51 58.24 32,778 +0.00(+0.00%)
Feb 01, 2024 57.85 58.27 57.12 58.24 56,794 +0.70(+1.21%)
Jan 31, 2024 58.47 58.88 57.45 57.54 65,062 -1.29(-2.19%)
Jan 30, 2024 58.89 58.95 58.62 58.83 157,204 -0.17(-0.29%)
Jan 29, 2024 58.34 59.08 58.14 59.00 86,315 +0.68(+1.16%)
Jan 26, 2024 58.47 58.73 58.19 58.32 101,424 -0.07(-0.12%)
Jan 25, 2024 58.47 58.61 57.93 58.39 40,295 +0.55(+0.95%)
Jan 24, 2024 58.81 58.85 57.73 57.84 79,593 -0.30(-0.51%)
Jan 23, 2024 58.76 58.92 57.93 58.14 41,810 -0.22(-0.38%)
Jan 22, 2024 57.70 58.39 57.70 58.36 47,517 +0.99(+1.72%)
Jan 19, 2024 56.92 57.37 56.56 57.37 36,414 +0.70(+1.23%)
Jan 18, 2024 56.80 56.80 56.14 56.68 29,090 +0.36(+0.64%)
Jan 17, 2024 56.10 56.44 55.81 56.32 35,704 -0.43(-0.76%)
Jan 16, 2024 56.79 56.94 56.45 56.75 64,974 -0.42(-0.73%)
Jan 12, 2024 57.84 58.09 56.96 57.17 22,470 -0.17(-0.30%)
Jan 11, 2024 57.61 57.61 56.64 57.33 28,463 -0.30(-0.52%)
Jan 10, 2024 57.54 57.64 57.07 57.63 32,073 +0.09(+0.16%)
Jan 09, 2024 57.40 57.54 57.07 57.54 49,117 -0.68(-1.16%)
Jan 08, 2024 57.05 58.22 56.77 58.22 70,411 +1.27(+2.22%)
Jan 05, 2024 56.52 57.24 56.36 56.96 36,246 +0.18(+0.32%)
Jan 04, 2024 56.78 57.12 56.76 56.78 22,310 -0.17(-0.30%)
Jan 03, 2024 57.62 57.62 56.78 56.95 60,875 -1.28(-2.19%)
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.