Skip to main content

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

65.96 -0.80 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 58.10 58.50 57.09 57.18 65,482 -1.28(-2.19%)
Jan 30, 2024 58.51 58.57 58.25 58.45 158,218 -0.17(-0.29%)
Jan 29, 2024 57.97 58.70 57.77 58.62 86,871 +0.67(+1.16%)
Jan 26, 2024 58.10 58.35 57.81 57.95 102,077 -0.07(-0.12%)
Jan 25, 2024 58.10 58.24 57.56 58.02 40,555 +0.54(+0.95%)
Jan 24, 2024 58.43 58.47 57.36 57.47 80,106 -0.30(-0.51%)
Jan 23, 2024 58.38 58.54 57.56 57.77 42,080 -0.22(-0.38%)
Jan 22, 2024 57.33 58.02 57.33 57.99 47,823 +0.98(+1.72%)
Jan 19, 2024 56.55 57.01 56.20 57.01 36,649 +0.69(+1.23%)
Jan 18, 2024 56.43 56.43 55.78 56.31 29,278 +0.36(+0.64%)
Jan 17, 2024 55.74 56.08 55.45 55.96 35,934 -0.43(-0.76%)
Jan 16, 2024 56.42 56.57 56.09 56.38 65,393 -0.42(-0.73%)
Jan 12, 2024 57.47 57.72 56.59 56.80 22,615 -0.17(-0.30%)
Jan 11, 2024 57.24 57.24 56.27 56.97 28,647 -0.30(-0.52%)
Jan 10, 2024 57.18 57.27 56.70 57.26 32,280 +0.09(+0.16%)
Jan 09, 2024 57.04 57.18 56.70 57.18 49,434 -0.67(-1.16%)
Jan 08, 2024 56.68 57.85 56.40 57.85 70,865 +1.26(+2.22%)
Jan 05, 2024 56.15 56.88 56.00 56.59 36,480 +0.18(+0.32%)
Jan 04, 2024 56.41 56.76 56.40 56.41 22,454 -0.17(-0.30%)
Jan 03, 2024 57.25 57.25 56.41 56.58 61,267 -1.27(-2.19%)
Jan 02, 2024 57.96 58.35 57.65 57.85 54,942 -0.44(-0.75%)
Dec 29, 2023 58.83 58.83 58.20 58.29 55,539 -0.69(-1.18%)
Dec 28, 2023 58.85 59.07 58.62 58.98 48,468 +0.13(+0.22%)
Dec 27, 2023 58.99 59.07 58.73 58.85 64,628 +0.00(+0.00%)
Dec 26, 2023 58.47 58.95 58.30 58.85 41,341 +0.54(+0.93%)
Dec 22, 2023 58.26 58.63 58.10 58.31 32,737 +0.32(+0.55%)
Dec 21, 2023 57.75 57.99 57.38 57.99 55,526 +0.98(+1.72%)
Dec 20, 2023 58.03 58.53 57.00 57.01 72,519 -1.02(-1.75%)
Dec 19, 2023 57.49 58.15 57.49 58.02 113,306 +0.81(+1.42%)
Dec 18, 2023 57.41 57.53 57.08 57.21 42,360 +0.13(+0.23%)
Dec 15, 2023 57.82 57.82 56.92 57.08 75,746 -0.60(-1.05%)
Dec 14, 2023 57.02 57.93 57.02 57.69 46,462 +1.59(+2.84%)
Dec 13, 2023 54.64 56.18 54.22 56.09 30,156 +1.63(+3.00%)
Dec 12, 2023 54.24 54.73 54.24 54.46 48,375 -0.18(-0.33%)
Dec 11, 2023 54.45 54.65 54.35 54.64 104,846 +0.22(+0.40%)
Dec 08, 2023 53.88 54.59 53.88 54.42 27,211 +0.32(+0.59%)
Dec 07, 2023 53.75 54.10 53.61 54.10 35,255 +0.44(+0.81%)
Dec 06, 2023 54.04 54.62 53.59 53.67 93,214 -0.09(-0.17%)
Dec 05, 2023 54.12 54.12 53.61 53.75 33,671 -0.67(-1.24%)
Dec 04, 2023 53.77 54.43 53.77 54.43 44,320 +0.49(+0.92%)
Dec 01, 2023 52.35 54.00 52.20 53.93 25,486 +1.51(+2.87%)
Nov 30, 2023 52.49 52.53 52.12 52.43 38,396 +0.21(+0.40%)
Nov 29, 2023 52.39 52.76 52.15 52.22 26,928 +0.36(+0.69%)
Nov 28, 2023 51.97 52.19 51.72 51.86 44,990 -0.22(-0.42%)
Nov 27, 2023 51.97 52.15 51.65 52.08 27,140 -0.05(-0.09%)
Nov 24, 2023 51.79 52.21 51.79 52.13 16,212 +0.22(+0.42%)
Nov 22, 2023 51.84 52.06 51.71 51.91 23,171 +0.30(+0.58%)
Nov 21, 2023 51.88 51.88 51.59 51.62 32,835 -0.46(-0.88%)
Nov 20, 2023 51.93 52.16 51.78 52.08 31,352 +0.20(+0.39%)
Nov 17, 2023 51.54 51.87 51.52 51.87 30,196 +0.64(+1.26%)
Nov 16, 2023 51.77 51.88 51.01 51.23 34,701 -0.76(-1.47%)
Nov 15, 2023 51.94 52.60 51.92 51.99 63,505 +0.19(+0.36%)
Nov 14, 2023 50.68 51.80 50.68 51.80 29,996 +2.35(+4.75%)
Nov 13, 2023 49.34 49.53 49.15 49.46 29,112 -0.04(-0.08%)
Nov 10, 2023 49.12 49.57 48.83 49.50 28,603 +0.59(+1.22%)
Nov 09, 2023 49.89 49.89 48.83 48.90 32,109 -0.67(-1.36%)
Nov 08, 2023 49.96 50.14 49.44 49.57 48,185 -0.36(-0.71%)
Nov 07, 2023 50.03 50.17 49.71 49.93 48,985 -0.20(-0.40%)
Nov 06, 2023 50.73 50.73 49.89 50.13 34,348 -0.59(-1.17%)
Nov 03, 2023 50.46 50.89 50.28 50.72 19,812 +1.32(+2.67%)
Nov 02, 2023 49.16 49.42 48.96 49.41 35,733 +1.04(+2.15%)
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.