Skip to main content

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

60.39 -0.52 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 52.47 53.39 52.44 53.37 66,976 +1.11(+2.12%)
Jan 30, 2023 52.30 52.77 52.25 52.26 50,735 -0.51(-0.97%)
Jan 27, 2023 52.77 53.11 52.51 52.77 31,494 -0.10(-0.19%)
Jan 26, 2023 52.87 52.89 52.32 52.87 71,330 +0.48(+0.92%)
Jan 25, 2023 51.81 52.42 51.59 52.39 55,743 +0.16(+0.30%)
Jan 24, 2023 52.09 52.42 52.01 52.23 58,555 -0.16(-0.30%)
Jan 23, 2023 51.88 52.57 51.85 52.39 64,872 +0.50(+0.96%)
Jan 20, 2023 51.28 51.88 50.91 51.88 32,807 +0.89(+1.75%)
Jan 19, 2023 51.06 51.23 50.60 50.99 126,436 -0.38(-0.75%)
Jan 18, 2023 52.13 52.61 51.33 51.37 133,414 -0.60(-1.15%)
Jan 17, 2023 52.00 52.24 51.86 51.97 196,090 -0.05(-0.09%)
Jan 13, 2023 51.40 52.09 51.32 52.02 147,794 +0.34(+0.66%)
Jan 12, 2023 51.19 51.88 50.94 51.68 855,797 +0.65(+1.27%)
Jan 11, 2023 50.79 51.05 50.69 51.03 62,973 +0.41(+0.81%)
Jan 10, 2023 50.00 50.62 49.77 50.62 43,683 +0.69(+1.38%)
Jan 09, 2023 50.23 50.59 49.92 49.93 44,400 +0.03(+0.06%)
Jan 06, 2023 49.29 49.97 49.00 49.90 40,006 +1.14(+2.33%)
Jan 05, 2023 48.97 48.97 48.35 48.76 68,059 -0.31(-0.64%)
Jan 04, 2023 48.85 49.41 48.80 49.08 99,962 +0.59(+1.21%)
Jan 03, 2023 49.11 49.37 48.18 48.49 79,266 -0.26(-0.52%)
Dec 30, 2022 48.64 48.87 48.44 48.74 79,277 -0.20(-0.40%)
Dec 29, 2022 48.29 49.06 48.22 48.94 54,936 +1.01(+2.11%)
Dec 28, 2022 48.91 48.91 47.85 47.93 87,922 -0.96(-1.97%)
Dec 27, 2022 49.08 49.17 48.70 48.89 38,682 -0.02(-0.04%)
Dec 23, 2022 48.65 48.97 48.35 48.91 74,882 +0.43(+0.89%)
Dec 22, 2022 48.84 48.84 47.78 48.48 127,458 -0.71(-1.44%)
Dec 21, 2022 48.80 49.40 48.80 49.19 54,851 +0.81(+1.68%)
Dec 20, 2022 48.10 48.57 48.01 48.37 94,164 +0.31(+0.65%)
Dec 19, 2022 48.62 48.80 47.91 48.06 52,099 -0.46(-0.95%)
Dec 16, 2022 48.54 48.65 48.10 48.52 88,525 -0.39(-0.80%)
Dec 15, 2022 49.49 49.55 48.81 48.91 113,840 -1.29(-2.56%)
Dec 14, 2022 50.52 50.81 49.92 50.20 86,075 -0.29(-0.58%)
Dec 13, 2022 51.30 51.76 50.18 50.49 154,838 +0.44(+0.87%)
Dec 12, 2022 49.61 50.12 49.35 50.05 77,313 +0.50(+1.01%)
Dec 09, 2022 49.86 50.07 49.50 49.55 164,959 -0.59(-1.17%)
Dec 08, 2022 50.25 50.61 49.96 50.14 130,411 +0.23(+0.47%)
Dec 07, 2022 49.94 50.34 49.73 49.91 75,327 -0.22(-0.43%)
Dec 06, 2022 50.50 50.64 49.73 50.12 53,678 -0.32(-0.64%)
Dec 05, 2022 51.59 51.59 50.28 50.44 40,841 -1.36(-2.62%)
Dec 02, 2022 51.04 52.04 51.04 51.80 66,044 +0.07(+0.13%)
Dec 01, 2022 52.10 52.10 51.68 51.73 45,061 -0.24(-0.47%)
Nov 30, 2022 50.85 51.98 50.27 51.98 89,160 +1.28(+2.53%)
Nov 29, 2022 50.45 50.97 50.45 50.70 60,819 +0.22(+0.43%)
Nov 28, 2022 51.02 51.09 50.32 50.48 35,184 -0.88(-1.71%)
Nov 25, 2022 51.30 51.59 51.30 51.36 21,627 +0.04(+0.08%)
Nov 23, 2022 51.16 51.47 51.02 51.32 41,241 +0.06(+0.11%)
Nov 22, 2022 50.94 51.32 50.79 51.27 50,499 +0.76(+1.51%)
Nov 21, 2022 50.39 50.58 50.22 50.50 93,974 -0.20(-0.40%)
Nov 18, 2022 50.84 50.86 50.40 50.70 35,739 +0.39(+0.77%)
Nov 17, 2022 49.82 50.38 49.58 50.32 63,509 -0.17(-0.33%)
Nov 16, 2022 51.28 51.28 50.41 50.48 38,783 -0.90(-1.75%)
Nov 15, 2022 51.42 51.82 51.10 51.38 46,424 +0.76(+1.51%)
Nov 14, 2022 50.81 51.31 50.48 50.62 72,928 -0.46(-0.90%)
Nov 11, 2022 50.92 51.46 50.92 51.08 37,053 +0.50(+0.99%)
Nov 10, 2022 49.73 50.65 49.73 50.58 30,678 +2.62(+5.46%)
Nov 09, 2022 48.76 48.95 47.89 47.96 70,425 -1.18(-2.41%)
Nov 08, 2022 49.09 49.75 48.83 49.14 46,892 -0.08(-0.16%)
Nov 07, 2022 49.01 49.30 48.64 49.22 49,597 +0.65(+1.35%)
Nov 04, 2022 48.70 48.91 47.78 48.57 86,785 +0.64(+1.33%)
Nov 03, 2022 47.59 48.24 47.28 47.93 53,745 -0.37(-0.77%)
Nov 02, 2022 49.23 49.91 48.27 48.30 118,010 -1.34(-2.70%)
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.