Indicators

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

63.30 +0.25 (+0.39%)

Streaming Delayed Price Updated: 1:34 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	33.04	33.05	32.71	32.79	2,289	-0.47(-1.40%)
Feb 27, 2017	33.01	33.27	33.01	33.26	2,676	+0.25(+0.75%)
Feb 24, 2017	33.01	33.01	33.01	33.01	1,338	-0.12(-0.36%)
Feb 23, 2017	33.44	33.45	32.88	33.13	53,866	-0.14(-0.41%)
Feb 22, 2017	33.50	33.50	33.26	33.26	6,877	-0.13(-0.38%)
Feb 21, 2017	33.38	33.44	33.38	33.39	2,418	+0.12(+0.35%)
Feb 17, 2017		33.27	33.27	33.27	0	-0.01(-0.03%)
Feb 16, 2017	33.33	33.33	33.05	33.28	3,542	+0.05(+0.17%)
Feb 15, 2017	33.14	33.61	33.10	33.23	21,917	+0.05(+0.15%)
Feb 14, 2017	33.03	33.21	32.98	33.18	5,009	+0.05(+0.15%)
Feb 13, 2017	33.24	33.24	32.91	33.13	4,601	+0.08(+0.25%)
Feb 10, 2017	33.00	33.20	32.77	33.05	38,739	+0.26(+0.78%)
Feb 09, 2017	32.62	32.79	32.60	32.79	5,327	+0.44(+1.36%)
Feb 08, 2017	32.23	32.35	32.18	32.35	3,441	-0.12(-0.38%)
Feb 07, 2017	32.61	32.61	32.47	32.47	1,612	+0.03(+0.09%)
Feb 06, 2017	32.74	32.77	32.44	32.44	34,327	-0.35(-1.06%)
Feb 03, 2017	32.60	32.79	32.43	32.79	21,382	+0.51(+1.58%)
Feb 02, 2017	32.39	32.44	32.13	32.28	4,738	-0.24(-0.73%)

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.