Indicators

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

60.45 +0.26 (+0.43%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	63.59	63.91	63.49	63.58	60,827	+0.26(+0.41%)
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%)

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.