Indicators

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

62.22 +0.40 (+0.65%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.81	51.08	49.43	49.61	39,674	-1.08(-2.13%)
Apr 28, 2022	50.01	51.00	49.20	50.70	39,202	+1.18(+2.38%)
Apr 27, 2022	49.61	50.08	49.25	49.52	48,383	-0.01(-0.02%)
Apr 26, 2022	50.54	50.72	49.53	49.53	35,471	-1.35(-2.66%)
Apr 25, 2022	49.96	50.94	49.49	50.88	49,701	+0.19(+0.38%)
Apr 22, 2022	52.00	52.00	50.64	50.69	46,884	-1.66(-3.18%)
Apr 21, 2022	54.06	54.06	52.19	52.35	40,551	-1.27(-2.36%)
Apr 20, 2022	53.54	53.86	53.45	53.62	46,447	+0.50(+0.93%)
Apr 19, 2022	52.29	53.22	52.29	53.12	29,640	+0.91(+1.73%)
Apr 18, 2022	52.16	52.55	52.05	52.21	35,003	+0.04(+0.07%)
Apr 14, 2022	52.60	52.93	52.17	52.17	44,568	-0.30(-0.58%)
Apr 13, 2022	51.72	52.54	51.72	52.48	47,187	+0.92(+1.77%)
Apr 12, 2022	51.80	52.42	51.44	51.56	28,891	+0.27(+0.53%)
Apr 11, 2022	51.30	51.76	51.24	51.29	29,003	-0.36(-0.70%)
Apr 08, 2022	51.52	52.08	51.39	51.65	32,626	+0.03(+0.06%)
Apr 07, 2022	51.35	51.86	50.87	51.62	194,089	+0.11(+0.21%)
Apr 06, 2022	51.67	51.91	51.25	51.51	28,738	-0.68(-1.31%)
Apr 05, 2022	53.37	53.59	52.17	52.19	28,738	-1.20(-2.24%)
Apr 04, 2022	53.66	53.66	53.21	53.39	126,157	-0.19(-0.36%)

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.