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 (%)
Apr 26, 2024	60.05	60.68	60.05	60.45	52,413	+0.26(+0.43%)
Apr 25, 2024	59.90	60.23	59.32	60.19	31,963	-0.31(-0.51%)
Apr 24, 2024	60.45	60.70	60.05	60.50	28,661	+0.03(+0.05%)
Apr 23, 2024	59.67	60.71	59.61	60.47	40,711	+0.90(+1.51%)
Apr 22, 2024	59.07	59.81	58.89	59.57	30,878	+0.66(+1.12%)
Apr 19, 2024	58.67	59.17	58.48	58.91	21,969	+0.20(+0.34%)
Apr 18, 2024	59.17	59.46	58.60	58.71	161,973	-0.26(-0.44%)
Apr 17, 2024	59.72	59.80	58.77	58.97	33,537	-0.36(-0.61%)
Apr 16, 2024	59.29	59.60	58.88	59.33	31,860	-0.26(-0.44%)
Apr 15, 2024	60.79	60.85	59.42	59.59	35,036	-0.85(-1.41%)
Apr 12, 2024	61.23	61.42	60.14	60.44	37,992	-0.97(-1.58%)
Apr 11, 2024	61.58	61.58	60.95	61.41	170,312	+0.24(+0.39%)
Apr 10, 2024	61.62	61.71	60.99	61.17	61,701	-1.39(-2.22%)
Apr 09, 2024	62.79	62.86	62.10	62.56	46,300	+0.03(+0.05%)
Apr 08, 2024	62.50	62.67	62.24	62.53	80,087	+0.23(+0.37%)
Apr 05, 2024	61.68	62.30	61.68	62.30	46,718	+0.49(+0.79%)
Apr 04, 2024	63.02	63.09	61.64	61.81	40,756	-0.56(-0.90%)
Apr 03, 2024	61.89	62.55	61.89	62.37	83,406	+0.36(+0.58%)
Apr 02, 2024	62.35	62.35	61.80	62.01	83,524	-1.13(-1.79%)

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.