Indicators

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

62.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	61.15	61.39	60.63	61.00	39,372	+0.44(+0.72%)
Feb 28, 2024	60.42	60.72	60.25	60.57	44,619	-0.07(-0.12%)
Feb 27, 2024	60.49	60.69	60.49	60.64	32,286	+0.50(+0.83%)
Feb 26, 2024	59.95	60.33	59.88	60.14	28,778	+0.12(+0.20%)
Feb 23, 2024	59.99	60.21	59.70	60.02	53,209	+0.11(+0.18%)
Feb 22, 2024	59.54	59.92	59.31	59.91	40,067	+0.79(+1.33%)
Feb 21, 2024	58.96	59.13	58.69	59.12	40,697	-0.16(-0.27%)
Feb 20, 2024	59.35	59.44	59.13	59.28	33,215	-0.72(-1.20%)
Feb 16, 2024	60.04	60.52	59.92	60.00	43,725	-0.42(-0.69%)
Feb 15, 2024	59.77	60.52	59.59	60.42	38,789	+1.22(+2.06%)
Feb 14, 2024	58.76	59.23	58.49	59.20	51,753	+1.08(+1.85%)
Feb 13, 2024	58.51	58.72	57.71	58.12	59,148	-1.80(-3.00%)
Feb 12, 2024	59.43	60.12	59.43	59.92	41,267	+0.61(+1.03%)
Feb 09, 2024	58.85	59.33	58.53	59.31	176,898	+0.74(+1.26%)
Feb 08, 2024	57.95	58.66	57.80	58.57	64,234	+0.63(+1.08%)
Feb 07, 2024	58.04	58.14	57.45	57.94	107,798	+0.13(+0.22%)
Feb 06, 2024	57.79	57.88	57.43	57.81	55,611	+0.08(+0.14%)
Feb 05, 2024	57.73	57.76	56.99	57.73	184,664	-0.51(-0.87%)
Feb 02, 2024	57.73	58.41	57.51	58.24	32,778	+0.00(+0.00%)

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.