Indicators

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

62.57 -0.49 (-0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.26	33.26	33.01	33.01	3,870	-0.37(-1.10%)
Apr 27, 2017	33.54	33.60	33.38	33.38	10,768	-0.16(-0.49%)
Apr 26, 2017	33.45	33.54	33.45	33.54	1,620	+0.15(+0.44%)
Apr 25, 2017	33.42	33.42	33.38	33.40	3,435	+0.46(+1.39%)
Apr 24, 2017	33.13	33.13	32.93	32.94	1,213	+0.40(+1.23%)
Apr 21, 2017	32.69	32.69	32.39	32.54	1,929	-0.18(-0.55%)
Apr 20, 2017	32.34	32.71	32.18	32.71	27,365	+0.46(+1.44%)
Apr 19, 2017	32.21	32.41	32.12	32.25	2,923	+0.23(+0.71%)
Apr 18, 2017	32.00	32.07	31.97	32.02	1,524	+0.10(+0.32%)
Apr 17, 2017	31.57	32.00	31.57	31.92	18,266	+0.22(+0.69%)
Apr 13, 2017	31.79	31.96	31.62	31.70	1,897	-0.31(-0.97%)
Apr 12, 2017	32.49	32.49	32.00	32.01	3,031	-0.32(-0.99%)
Apr 11, 2017	32.11	32.49	32.03	32.33	1,339	+0.01(+0.04%)
Apr 10, 2017	32.28	32.35	32.21	32.32	6,453	+0.10(+0.30%)
Apr 07, 2017	32.23	32.33	32.21	32.22	3,457	+0.13(+0.41%)
Apr 06, 2017	32.04	32.22	32.04	32.09	7,579	+0.05(+0.14%)
Apr 05, 2017	32.62	32.62	32.05	32.05	1,987	-0.13(-0.41%)
Apr 04, 2017	32.30	32.38	32.18	32.18	4,922	-0.05(-0.16%)

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.