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, 2018	36.38	36.38	35.75	35.75	9,936	-0.54(-1.47%)
Feb 27, 2018	36.82	36.82	36.25	36.28	18,472	-0.46(-1.26%)
Feb 26, 2018	36.56	36.78	36.37	36.75	240,722	+0.33(+0.91%)
Feb 23, 2018	36.07	36.41	36.07	36.41	5,415	+0.34(+0.95%)
Feb 22, 2018			36.07	36.07	538	-0.18(-0.50%)
Feb 21, 2018	36.37	36.65	36.25	36.25	8,516	+0.17(+0.47%)
Feb 20, 2018		36.47	35.99	36.08	10,772	-0.39(-1.06%)
Feb 16, 2018		36.47	36.47	36.47	0	+0.23(+0.64%)
Feb 15, 2018	35.94	36.30	35.94	36.24	7,788	+0.34(+0.95%)
Feb 14, 2018	35.01	35.96	35.01	35.90	26,576	+0.57(+1.62%)
Feb 13, 2018	35.18	35.33	35.08	35.33	4,919	+0.14(+0.39%)
Feb 12, 2018	35.00	35.36	34.76	35.19	17,653	+0.49(+1.41%)
Feb 09, 2018	34.97	34.97	34.09	34.70	249,640	-0.23(-0.66%)
Feb 08, 2018	35.68	35.68	35.08	34.93	9,756	-0.77(-2.15%)
Feb 07, 2018		35.86	35.64	35.69	24,686	+0.05(+0.15%)
Feb 06, 2018	34.88	35.81	34.83	35.64	17,053	-0.08(-0.22%)
Feb 05, 2018	36.36	36.36	35.72	35.72	14,428	-0.97(-2.65%)
Feb 02, 2018	37.37	37.37	36.69	36.69	4,789	-0.69(-1.84%)

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.