Indicators

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

62.16 +0.60 (+0.97%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	26.70	26.71	26.61	26.67	1,677	+0.17(+0.65%)
Mar 30, 2016	26.50	26.50	26.50	26.50	579	+0.61(+2.35%)
Mar 28, 2016	25.89	25.89	25.89	25.89	185	+0.15(+0.56%)
Mar 24, 2016	25.62	25.75	25.75	25.75	661	-0.22(-0.84%)
Mar 23, 2016	26.07	26.07	25.97	25.97	385	-0.23(-0.89%)
Mar 22, 2016	26.20	26.20	26.20	26.20	110	-0.05(-0.21%)
Mar 21, 2016	26.30	26.30	26.25	26.25	608	-0.05(-0.17%)
Mar 18, 2016	26.29	26.32	26.29	26.30	1,036	+0.18(+0.69%)
Mar 17, 2016	26.13	26.13	26.12	26.12	331	+0.28(+1.09%)
Mar 16, 2016	25.84	25.84	25.84	25.84	111	+0.11(+0.42%)
Mar 15, 2016	25.98	25.98	25.73	25.73	645	-0.34(-1.32%)
Mar 14, 2016	26.25	26.25	26.06	26.07	2,281	-0.05(-0.17%)
Mar 11, 2016	26.00	26.12	26.00	26.12	1,106	+0.42(+1.62%)
Mar 10, 2016	26.23	26.23	25.70	25.70	1,314	-0.10(-0.39%)
Mar 09, 2016	25.87	25.87	25.80	25.80	220	-0.31(-1.18%)
Mar 04, 2016	26.04	26.16	25.97	26.11	271	+0.25(+0.98%)
Mar 03, 2016	25.89	25.90	25.75	25.85	789	+0.23(+0.88%)
Mar 02, 2016	25.56	25.63	25.46	25.63	1,597	+0.17(+0.66%)

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.